Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.00 | 37.04 | 36.19 | 36.33 | 1,699,348 | -0.62(-1.68%) |
May 30, 2012 | 37.17 | 37.37 | 36.73 | 36.95 | 580,976 | -0.64(-1.70%) |
May 29, 2012 | 37.89 | 37.99 | 37.36 | 37.59 | 631,291 | -0.08(-0.21%) |
May 25, 2012 | 37.83 | 37.93 | 37.50 | 37.67 | 429,645 | -0.12(-0.32%) |
May 24, 2012 | 37.77 | 38.25 | 37.31 | 37.79 | 513,020 | +0.16(+0.43%) |
May 23, 2012 | 37.63 | 37.84 | 36.96 | 37.63 | 608,304 | -0.13(-0.34%) |
May 22, 2012 | 37.23 | 37.96 | 37.23 | 37.76 | 602,559 | +0.70(+1.89%) |
May 21, 2012 | 36.63 | 37.06 | 36.60 | 37.06 | 1,212,823 | +0.61(+1.67%) |
May 18, 2012 | 38.42 | 38.77 | 36.28 | 36.45 | 1,763,129 | -1.99(-5.18%) |
May 17, 2012 | 38.85 | 39.00 | 38.35 | 38.44 | 951,852 | -0.35(-0.90%) |
May 16, 2012 | 39.20 | 39.55 | 38.77 | 38.79 | 671,907 | -0.16(-0.41%) |
May 15, 2012 | 39.41 | 39.61 | 38.85 | 38.95 | 653,540 | -0.38(-0.97%) |
May 14, 2012 | 40.04 | 40.26 | 39.26 | 39.33 | 662,595 | -1.02(-2.53%) |
May 11, 2012 | 40.23 | 40.82 | 40.16 | 40.35 | 609,517 | -0.12(-0.30%) |
May 10, 2012 | 40.19 | 40.55 | 40.05 | 40.47 | 680,790 | +0.58(+1.45%) |
May 09, 2012 | 39.66 | 40.66 | 39.61 | 39.89 | 899,816 | -0.01(-0.03%) |
May 08, 2012 | 39.94 | 40.15 | 39.56 | 39.90 | 1,050,027 | -0.27(-0.67%) |
May 07, 2012 | 40.56 | 40.71 | 40.00 | 40.17 | 957,952 | -0.42(-1.03%) |
May 04, 2012 | 40.16 | 40.66 | 39.85 | 40.59 | 859,268 | +0.09(+0.22%) |
May 03, 2012 | 41.47 | 41.77 | 40.33 | 40.50 | 1,216,138 | -0.94(-2.27%) |
May 02, 2012 | 41.80 | 42.15 | 41.27 | 41.44 | 1,212,938 | -1.33(-3.11%) |
May 01, 2012 | 42.08 | 43.12 | 42.00 | 42.77 | 2,525,449 | +0.81(+1.93%) |
Apr 30, 2012 | 41.21 | 42.13 | 40.90 | 41.96 | 4,336,090 | +1.88(+4.69%) |
Apr 27, 2012 | 40.30 | 40.34 | 39.85 | 40.08 | 658,141 | -0.08(-0.20%) |
Apr 26, 2012 | 40.12 | 40.23 | 40.03 | 40.16 | 835,142 | +0.06(+0.15%) |
Apr 25, 2012 | 40.27 | 40.27 | 40.00 | 40.10 | 776,080 | +0.02(+0.05%) |
Apr 24, 2012 | 40.05 | 40.20 | 39.76 | 40.08 | 758,153 | +0.26(+0.65%) |
Apr 23, 2012 | 39.78 | 40.12 | 39.28 | 39.82 | 1,396,990 | -0.08(-0.20%) |
Apr 20, 2012 | 40.00 | 40.23 | 39.87 | 39.90 | 1,768,835 | +0.31(+0.78%) |
Apr 19, 2012 | 39.01 | 39.82 | 38.75 | 39.59 | 1,697,074 | +0.59(+1.51%) |
Apr 18, 2012 | 38.63 | 39.12 | 38.28 | 39.00 | 2,029,202 | +0.34(+0.88%) |
Apr 17, 2012 | 38.78 | 38.86 | 38.26 | 38.66 | 1,423,453 | +0.20(+0.52%) |
Apr 16, 2012 | 39.08 | 39.27 | 38.41 | 38.46 | 1,200,537 | -0.58(-1.49%) |
Apr 13, 2012 | 39.31 | 39.70 | 38.58 | 39.04 | 1,142,508 | -0.36(-0.91%) |
Apr 12, 2012 | 39.18 | 39.73 | 39.10 | 39.40 | 1,348,570 | +0.39(+1.00%) |
Apr 11, 2012 | 39.32 | 39.45 | 38.92 | 39.01 | 1,694,993 | +0.01(+0.03%) |
Apr 10, 2012 | 40.00 | 40.13 | 38.63 | 39.00 | 1,926,874 | -1.05(-2.62%) |
Apr 09, 2012 | 40.33 | 40.54 | 39.97 | 40.05 | 1,127,304 | -0.79(-1.93%) |
Apr 05, 2012 | 40.48 | 40.90 | 40.35 | 40.84 | 1,106,886 | +0.26(+0.64%) |
Apr 04, 2012 | 41.26 | 41.46 | 40.49 | 40.58 | 2,589,584 | -0.94(-2.26%) |
Apr 03, 2012 | 41.06 | 41.56 | 41.04 | 41.52 | 1,870,661 | +0.32(+0.78%) |
Apr 02, 2012 | 40.24 | 41.34 | 40.24 | 41.20 | 2,768,283 | +0.90(+2.23%) |
Mar 30, 2012 | 40.53 | 40.73 | 40.03 | 40.30 | 2,716,174 | -0.19(-0.47%) |
Mar 29, 2012 | 40.07 | 41.44 | 39.79 | 40.49 | 2,548,726 | +0.22(+0.55%) |
Mar 28, 2012 | 40.90 | 40.99 | 38.86 | 40.27 | 4,483,285 | -0.72(-1.76%) |
Mar 27, 2012 | 41.37 | 41.77 | 40.79 | 40.99 | 4,590,550 | -0.33(-0.80%) |
Mar 26, 2012 | 42.64 | 42.73 | 41.12 | 41.32 | 6,206,399 | -1.16(-2.73%) |
Mar 23, 2012 | 42.69 | 42.92 | 42.45 | 42.48 | 1,112,556 | -0.28(-0.65%) |
Mar 22, 2012 | 43.00 | 43.31 | 42.65 | 42.76 | 967,651 | -0.48(-1.11%) |
Mar 21, 2012 | 43.54 | 43.65 | 42.94 | 43.24 | 1,777,449 | -0.41(-0.94%) |
Mar 20, 2012 | 43.65 | 44.35 | 43.62 | 43.65 | 3,481,803 | -0.61(-1.38%) |
Mar 19, 2012 | 44.00 | 44.30 | 44.00 | 44.26 | 1,949,759 | +0.30(+0.68%) |
Mar 16, 2012 | 43.72 | 44.16 | 43.56 | 43.96 | 2,346,160 | +0.24(+0.55%) |
Mar 15, 2012 | 42.33 | 43.89 | 42.25 | 43.72 | 1,519,262 | +1.34(+3.16%) |
Mar 14, 2012 | 42.21 | 42.96 | 42.09 | 42.38 | 823,767 | +0.03(+0.07%) |
Mar 13, 2012 | 42.50 | 42.76 | 42.15 | 42.35 | 787,200 | +0.02(+0.05%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.27 | 42.33 | 903,273 | -0.69(-1.60%) |
Mar 09, 2012 | 42.81 | 43.15 | 42.69 | 43.02 | 623,493 | +0.07(+0.16%) |
Mar 08, 2012 | 42.70 | 43.05 | 42.41 | 42.95 | 713,048 | +0.30(+0.70%) |
Mar 07, 2012 | 41.90 | 42.81 | 41.58 | 42.65 | 572,091 | +0.84(+2.01%) |
Mar 06, 2012 | 42.27 | 42.40 | 41.42 | 41.81 | 864,788 | -0.73(-1.72%) |
Mar 05, 2012 | 42.61 | 42.96 | 42.41 | 42.54 | 798,276 | -0.22(-0.51%) |
Mar 02, 2012 | 43.00 | 43.35 | 42.60 | 42.76 | 713,110 | -0.28(-0.65%) |