Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.69 | 41.20 | 40.29 | 40.90 | 11,456,273 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,614 | -0.97(-2.33%) |
May 29, 2012 | 41.36 | 41.62 | 41.17 | 41.61 | 8,767,320 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.32 | 40.90 | 41.05 | 6,729,773 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,811,110 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.08 | 40.27 | 41.04 | 10,312,810 | +0.17(+0.43%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,421 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,377 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,976 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,920,014 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,323 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,855 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,798 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.89 | 42.31 | 42.77 | 8,385,288 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,494 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.87 | 42.25 | 42.63 | 10,582,247 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,432 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,302 | +0.24(+0.57%) |
May 04, 2012 | 42.75 | 42.77 | 42.41 | 42.53 | 7,067,060 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.85 | 42.85 | 8,745,225 | -0.15(-0.34%) |
May 02, 2012 | 42.85 | 43.10 | 42.64 | 43.00 | 7,503,907 | -0.07(-0.16%) |
May 01, 2012 | 42.65 | 43.34 | 42.63 | 43.07 | 11,641,445 | +0.37(+0.88%) |
Apr 30, 2012 | 42.68 | 42.79 | 42.40 | 42.69 | 8,470,422 | -0.06(-0.14%) |
Apr 27, 2012 | 42.69 | 42.83 | 42.40 | 42.75 | 7,905,436 | +0.21(+0.49%) |
Apr 26, 2012 | 42.25 | 42.59 | 42.19 | 42.55 | 8,715,808 | +0.18(+0.43%) |
Apr 25, 2012 | 42.14 | 42.40 | 42.11 | 42.37 | 10,234,067 | +0.46(+1.10%) |
Apr 24, 2012 | 41.33 | 41.93 | 41.33 | 41.91 | 10,064,662 | +0.53(+1.28%) |
Apr 23, 2012 | 41.47 | 41.48 | 41.08 | 41.38 | 7,778,510 | -0.39(-0.93%) |
Apr 20, 2012 | 41.54 | 41.94 | 41.43 | 41.77 | 9,489,065 | +0.43(+1.05%) |
Apr 19, 2012 | 41.38 | 41.57 | 41.13 | 41.33 | 8,908,255 | -0.02(-0.05%) |
Apr 18, 2012 | 41.42 | 41.57 | 41.32 | 41.35 | 5,370,674 | -0.22(-0.53%) |
Apr 17, 2012 | 41.51 | 41.75 | 41.14 | 41.57 | 11,398,634 | +0.35(+0.86%) |
Apr 16, 2012 | 40.97 | 41.45 | 40.86 | 41.22 | 11,736,561 | +0.47(+1.16%) |
Apr 13, 2012 | 40.89 | 40.99 | 40.64 | 40.74 | 7,782,600 | -0.21(-0.52%) |
Apr 12, 2012 | 40.48 | 40.98 | 40.32 | 40.96 | 10,183,873 | +0.57(+1.42%) |
Apr 11, 2012 | 40.25 | 40.42 | 40.08 | 40.38 | 8,010,774 | +0.47(+1.19%) |
Apr 10, 2012 | 40.64 | 40.81 | 39.84 | 39.91 | 14,273,377 | -0.79(-1.94%) |
Apr 09, 2012 | 40.55 | 40.86 | 40.45 | 40.70 | 5,256,845 | -0.39(-0.96%) |
Apr 05, 2012 | 41.16 | 41.30 | 40.97 | 41.09 | 7,937,566 | -0.18(-0.44%) |
Apr 04, 2012 | 41.42 | 41.44 | 41.09 | 41.27 | 8,740,130 | -0.42(-1.01%) |
Apr 03, 2012 | 41.82 | 41.92 | 41.53 | 41.69 | 7,471,871 | -0.19(-0.46%) |
Apr 02, 2012 | 41.59 | 41.93 | 41.51 | 41.89 | 8,023,489 | +0.27(+0.64%) |
Mar 30, 2012 | 41.42 | 41.69 | 41.38 | 41.62 | 7,863,048 | +0.35(+0.84%) |
Mar 29, 2012 | 41.04 | 41.31 | 40.78 | 41.27 | 6,334,795 | +0.04(+0.10%) |
Mar 28, 2012 | 41.32 | 41.34 | 40.88 | 41.23 | 5,488,101 | -0.09(-0.23%) |
Mar 27, 2012 | 41.36 | 41.59 | 41.26 | 41.32 | 6,609,257 | -0.02(-0.05%) |
Mar 26, 2012 | 41.25 | 41.43 | 41.09 | 41.34 | 5,937,560 | +0.42(+1.03%) |
Mar 23, 2012 | 40.68 | 41.10 | 40.55 | 40.92 | 7,415,696 | +0.17(+0.41%) |
Mar 22, 2012 | 41.00 | 41.01 | 40.48 | 40.76 | 11,140,585 | -0.49(-1.19%) |
Mar 21, 2012 | 41.41 | 41.46 | 41.25 | 41.25 | 5,283,329 | -0.09(-0.22%) |
Mar 20, 2012 | 41.23 | 41.46 | 41.17 | 41.34 | 10,671,695 | -0.10(-0.24%) |
Mar 19, 2012 | 41.15 | 41.60 | 41.03 | 41.44 | 10,627,573 | +0.25(+0.59%) |
Mar 16, 2012 | 41.05 | 41.21 | 40.95 | 41.19 | 11,569,188 | +0.24(+0.60%) |
Mar 15, 2012 | 41.05 | 41.09 | 40.81 | 40.95 | 8,263,799 | -0.03(-0.06%) |
Mar 14, 2012 | 41.12 | 41.29 | 40.76 | 40.97 | 13,190,193 | -0.10(-0.24%) |
Mar 13, 2012 | 40.59 | 41.16 | 40.50 | 41.07 | 14,575,343 | +0.72(+1.79%) |
Mar 12, 2012 | 40.10 | 40.43 | 40.10 | 40.35 | 12,254,548 | +0.28(+0.69%) |
Mar 09, 2012 | 39.87 | 40.19 | 39.80 | 40.07 | 7,814,759 | +0.19(+0.46%) |
Mar 08, 2012 | 40.06 | 40.15 | 39.76 | 39.89 | 9,674,566 | -0.09(-0.23%) |
Mar 07, 2012 | 39.93 | 40.03 | 39.58 | 39.98 | 7,437,032 | +0.17(+0.43%) |
Mar 06, 2012 | 39.96 | 40.19 | 39.74 | 39.81 | 9,424,264 | -0.54(-1.35%) |
Mar 05, 2012 | 39.97 | 40.37 | 39.86 | 40.35 | 7,179,854 | +0.32(+0.81%) |
Mar 02, 2012 | 39.89 | 40.20 | 39.89 | 40.03 | 6,326,058 | -0.01(-0.03%) |