Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.75 | 40.82 | 39.65 | 40.56 | 168,592 | -0.09(-0.23%) |
May 30, 2012 | 40.70 | 41.22 | 40.62 | 40.66 | 113,447 | -0.71(-1.71%) |
May 29, 2012 | 41.61 | 41.61 | 41.00 | 41.36 | 87,531 | +0.24(+0.58%) |
May 25, 2012 | 41.23 | 41.36 | 40.94 | 41.12 | 42,904 | -0.25(-0.62%) |
May 24, 2012 | 40.86 | 41.39 | 40.56 | 41.38 | 59,314 | +0.56(+1.37%) |
May 23, 2012 | 40.84 | 40.89 | 40.18 | 40.82 | 77,542 | -0.19(-0.46%) |
May 22, 2012 | 40.80 | 41.39 | 40.46 | 41.01 | 84,645 | +0.37(+0.91%) |
May 21, 2012 | 40.67 | 40.88 | 40.30 | 40.64 | 74,714 | +0.23(+0.56%) |
May 18, 2012 | 40.56 | 40.96 | 40.31 | 40.41 | 79,859 | -0.20(-0.48%) |
May 17, 2012 | 41.04 | 41.20 | 40.53 | 40.61 | 75,933 | -0.30(-0.73%) |
May 16, 2012 | 41.31 | 41.55 | 40.83 | 40.91 | 75,108 | -0.31(-0.74%) |
May 15, 2012 | 41.37 | 41.63 | 41.04 | 41.21 | 55,974 | +0.04(+0.11%) |
May 14, 2012 | 41.45 | 41.66 | 40.99 | 41.17 | 77,833 | -0.55(-1.33%) |
May 11, 2012 | 41.81 | 42.39 | 40.62 | 41.72 | 127,184 | -0.32(-0.76%) |
May 10, 2012 | 41.64 | 42.12 | 41.64 | 42.04 | 111,681 | +0.61(+1.48%) |
May 09, 2012 | 41.47 | 41.64 | 40.95 | 41.43 | 141,656 | -0.34(-0.81%) |
May 08, 2012 | 41.62 | 41.89 | 41.36 | 41.77 | 169,814 | -0.02(-0.05%) |
May 07, 2012 | 41.24 | 41.91 | 41.24 | 41.79 | 103,215 | +0.48(+1.17%) |
May 04, 2012 | 41.20 | 41.72 | 40.94 | 41.30 | 123,597 | -0.17(-0.42%) |
May 03, 2012 | 41.55 | 41.80 | 41.20 | 41.48 | 147,153 | -0.04(-0.10%) |
May 02, 2012 | 41.19 | 41.73 | 40.76 | 41.52 | 56,400 | +0.10(+0.24%) |
May 01, 2012 | 41.20 | 41.90 | 41.15 | 41.42 | 96,188 | +0.20(+0.47%) |
Apr 30, 2012 | 41.78 | 41.78 | 40.87 | 41.22 | 97,536 | -0.51(-1.23%) |
Apr 27, 2012 | 41.29 | 41.88 | 41.11 | 41.74 | 126,759 | +0.38(+0.93%) |
Apr 26, 2012 | 40.80 | 41.64 | 40.64 | 41.35 | 186,535 | +0.61(+1.51%) |
Apr 25, 2012 | 40.48 | 40.81 | 40.19 | 40.74 | 154,407 | +0.64(+1.59%) |
Apr 24, 2012 | 41.18 | 41.18 | 39.65 | 40.10 | 259,604 | +1.26(+3.24%) |
Apr 23, 2012 | 39.16 | 39.21 | 38.67 | 38.85 | 107,257 | -0.69(-1.74%) |
Apr 20, 2012 | 39.06 | 39.69 | 38.97 | 39.53 | 84,335 | +0.53(+1.37%) |
Apr 19, 2012 | 39.29 | 39.55 | 38.56 | 39.00 | 290,783 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.84 | 39.14 | 39.18 | 168,727 | -0.80(-2.01%) |
Apr 17, 2012 | 39.26 | 40.08 | 39.26 | 39.98 | 93,431 | +0.87(+2.22%) |
Apr 16, 2012 | 38.71 | 39.17 | 38.62 | 39.11 | 123,470 | +0.49(+1.27%) |
Apr 13, 2012 | 39.47 | 39.50 | 38.59 | 38.62 | 82,787 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.73 | 39.12 | 39.66 | 155,908 | +0.47(+1.20%) |
Apr 11, 2012 | 39.11 | 39.28 | 38.41 | 39.19 | 106,572 | +0.64(+1.65%) |
Apr 10, 2012 | 39.00 | 39.22 | 38.48 | 38.56 | 56,553 | -0.66(-1.68%) |
Apr 09, 2012 | 39.01 | 39.45 | 38.97 | 39.22 | 53,693 | -0.51(-1.29%) |
Apr 05, 2012 | 39.91 | 39.93 | 39.60 | 39.73 | 52,600 | -0.20(-0.51%) |
Apr 04, 2012 | 40.76 | 40.76 | 39.59 | 39.93 | 83,464 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.00 | 40.19 | 40.53 | 116,250 | -0.22(-0.55%) |
Apr 02, 2012 | 40.52 | 40.91 | 40.36 | 40.75 | 97,645 | +0.07(+0.18%) |
Mar 30, 2012 | 40.65 | 40.89 | 40.42 | 40.68 | 53,959 | +0.02(+0.05%) |
Mar 29, 2012 | 40.63 | 40.86 | 40.06 | 40.66 | 108,029 | -0.27(-0.67%) |
Mar 28, 2012 | 40.78 | 41.29 | 40.70 | 40.94 | 83,869 | +0.07(+0.16%) |
Mar 27, 2012 | 41.38 | 41.45 | 40.86 | 40.87 | 100,022 | -0.73(-1.76%) |
Mar 26, 2012 | 40.83 | 41.64 | 40.74 | 41.60 | 74,616 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.01 | 40.13 | 40.99 | 50,056 | +0.36(+0.89%) |
Mar 22, 2012 | 40.91 | 40.93 | 40.28 | 40.63 | 69,052 | -0.64(-1.54%) |
Mar 21, 2012 | 41.31 | 41.46 | 40.84 | 41.27 | 49,059 | +0.09(+0.23%) |
Mar 20, 2012 | 41.30 | 41.42 | 40.91 | 41.17 | 31,961 | -0.32(-0.77%) |
Mar 19, 2012 | 41.41 | 41.79 | 40.86 | 41.49 | 62,554 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.80 | 41.40 | 126,482 | +0.48(+1.18%) |
Mar 15, 2012 | 40.28 | 40.98 | 39.84 | 40.91 | 158,094 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.59 | 39.71 | 40.18 | 98,814 | -0.13(-0.32%) |
Mar 13, 2012 | 39.39 | 40.34 | 39.39 | 40.31 | 152,508 | +1.12(+2.86%) |
Mar 12, 2012 | 39.68 | 39.71 | 39.12 | 39.19 | 112,597 | -0.48(-1.22%) |
Mar 09, 2012 | 38.91 | 39.79 | 38.91 | 39.67 | 51,935 | +0.66(+1.69%) |
Mar 08, 2012 | 38.79 | 39.07 | 38.60 | 39.01 | 69,056 | +0.38(+0.99%) |
Mar 07, 2012 | 38.27 | 38.82 | 38.04 | 38.63 | 87,056 | +0.54(+1.42%) |
Mar 06, 2012 | 38.40 | 38.40 | 37.98 | 38.09 | 148,395 | -0.63(-1.62%) |
Mar 05, 2012 | 38.40 | 38.83 | 38.33 | 38.72 | 87,986 | +0.15(+0.39%) |
Mar 02, 2012 | 38.72 | 39.08 | 38.46 | 38.56 | 112,133 | -0.46(-1.19%) |