Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.62 | 41.72 | 40.92 | 41.38 | 2,010,373 | -0.27(-0.66%) |
May 30, 2012 | 42.24 | 42.59 | 41.59 | 41.66 | 1,844,467 | -1.02(-2.39%) |
May 29, 2012 | 42.18 | 42.71 | 41.95 | 42.67 | 2,803,956 | +0.74(+1.75%) |
May 25, 2012 | 41.73 | 42.31 | 41.42 | 41.94 | 1,605,669 | +0.39(+0.93%) |
May 24, 2012 | 41.03 | 41.75 | 40.82 | 41.55 | 2,100,385 | +0.80(+1.97%) |
May 23, 2012 | 40.84 | 41.06 | 40.24 | 40.75 | 2,480,404 | -0.29(-0.71%) |
May 22, 2012 | 41.53 | 41.75 | 40.82 | 41.04 | 1,937,236 | -0.32(-0.77%) |
May 21, 2012 | 40.44 | 41.45 | 40.43 | 41.36 | 2,008,008 | +0.92(+2.28%) |
May 18, 2012 | 41.02 | 41.25 | 40.33 | 40.44 | 2,429,073 | -0.49(-1.20%) |
May 17, 2012 | 41.43 | 41.69 | 40.92 | 40.93 | 1,705,639 | -0.51(-1.23%) |
May 16, 2012 | 41.63 | 41.97 | 41.44 | 41.44 | 1,680,167 | -0.15(-0.36%) |
May 15, 2012 | 42.06 | 42.18 | 41.48 | 41.59 | 1,545,917 | -0.57(-1.36%) |
May 14, 2012 | 42.00 | 42.56 | 41.82 | 42.17 | 2,151,297 | -0.35(-0.82%) |
May 11, 2012 | 42.73 | 42.89 | 42.18 | 42.51 | 1,829,254 | +0.19(+0.45%) |
May 10, 2012 | 42.61 | 42.77 | 42.21 | 42.33 | 2,686,920 | -0.08(-0.18%) |
May 09, 2012 | 42.55 | 43.04 | 42.37 | 42.40 | 3,399,758 | -0.71(-1.64%) |
May 08, 2012 | 42.79 | 43.22 | 42.51 | 43.11 | 2,926,673 | +0.14(+0.33%) |
May 07, 2012 | 42.70 | 43.17 | 42.51 | 42.97 | 2,165,095 | +0.31(+0.73%) |
May 04, 2012 | 43.34 | 43.69 | 42.55 | 42.66 | 3,738,993 | -0.76(-1.76%) |
May 03, 2012 | 43.74 | 43.90 | 42.67 | 43.42 | 4,975,652 | -0.45(-1.03%) |
May 02, 2012 | 43.76 | 44.18 | 43.70 | 43.87 | 2,799,323 | -0.06(-0.13%) |
May 01, 2012 | 43.49 | 44.23 | 43.49 | 43.93 | 2,380,426 | +0.36(+0.82%) |
Apr 30, 2012 | 43.81 | 43.95 | 43.09 | 43.57 | 5,293,425 | -0.60(-1.37%) |
Apr 27, 2012 | 44.85 | 44.92 | 44.14 | 44.17 | 5,642,411 | -0.65(-1.45%) |
Apr 26, 2012 | 44.10 | 45.02 | 43.79 | 44.82 | 4,173,009 | -0.61(-1.35%) |
Apr 25, 2012 | 45.68 | 46.11 | 45.22 | 45.44 | 1,934,200 | +0.10(+0.23%) |
Apr 24, 2012 | 45.29 | 45.40 | 44.96 | 45.33 | 1,573,536 | +0.02(+0.04%) |
Apr 23, 2012 | 44.84 | 45.40 | 44.73 | 45.31 | 1,953,178 | +0.06(+0.12%) |
Apr 20, 2012 | 45.38 | 45.69 | 45.12 | 45.26 | 4,103,423 | +0.01(+0.02%) |
Apr 19, 2012 | 45.45 | 45.83 | 45.05 | 45.25 | 3,941,419 | -0.19(-0.41%) |
Apr 18, 2012 | 45.22 | 45.62 | 44.84 | 45.44 | 2,104,799 | -0.01(-0.02%) |
Apr 17, 2012 | 45.44 | 45.56 | 45.02 | 45.45 | 3,546,810 | +0.51(+1.13%) |
Apr 16, 2012 | 45.64 | 45.64 | 44.72 | 44.94 | 2,834,927 | -0.59(-1.30%) |
Apr 13, 2012 | 45.41 | 45.80 | 45.23 | 45.53 | 2,962,531 | -0.10(-0.23%) |
Apr 12, 2012 | 44.81 | 45.63 | 44.80 | 45.63 | 2,627,166 | +0.79(+1.77%) |
Apr 11, 2012 | 45.07 | 45.33 | 44.74 | 44.84 | 2,973,766 | +0.18(+0.40%) |
Apr 10, 2012 | 45.04 | 45.24 | 44.46 | 44.66 | 3,259,779 | -0.49(-1.09%) |
Apr 09, 2012 | 45.42 | 45.42 | 45.00 | 45.15 | 1,956,807 | -1.02(-2.20%) |
Apr 05, 2012 | 45.81 | 46.28 | 45.65 | 46.17 | 1,723,413 | +0.18(+0.39%) |
Apr 04, 2012 | 45.80 | 46.18 | 45.57 | 45.99 | 3,501,747 | -0.13(-0.29%) |
Apr 03, 2012 | 46.40 | 46.77 | 45.96 | 46.12 | 2,896,201 | -0.46(-0.99%) |
Apr 02, 2012 | 46.20 | 46.76 | 46.02 | 46.59 | 3,323,328 | +0.17(+0.37%) |
Mar 30, 2012 | 46.42 | 47.02 | 45.95 | 46.42 | 4,650,681 | +0.26(+0.57%) |
Mar 29, 2012 | 44.03 | 46.47 | 43.83 | 46.15 | 7,833,919 | +1.79(+4.04%) |
Mar 28, 2012 | 44.48 | 45.05 | 43.81 | 44.36 | 3,541,013 | -0.08(-0.19%) |
Mar 27, 2012 | 44.40 | 44.57 | 43.81 | 44.45 | 3,568,161 | +0.18(+0.40%) |
Mar 26, 2012 | 43.52 | 44.29 | 43.48 | 44.27 | 3,131,710 | +1.07(+2.47%) |
Mar 23, 2012 | 42.80 | 43.32 | 42.78 | 43.20 | 2,599,523 | +0.26(+0.61%) |
Mar 22, 2012 | 43.11 | 43.22 | 42.78 | 42.94 | 2,951,408 | -0.53(-1.21%) |
Mar 21, 2012 | 43.70 | 43.79 | 43.33 | 43.47 | 2,322,535 | -0.34(-0.77%) |
Mar 20, 2012 | 44.14 | 44.29 | 43.69 | 43.81 | 2,024,559 | -0.60(-1.36%) |
Mar 19, 2012 | 44.19 | 44.72 | 44.11 | 44.41 | 3,387,036 | +0.28(+0.64%) |
Mar 16, 2012 | 44.42 | 44.50 | 44.07 | 44.13 | 3,011,358 | +0.01(+0.02%) |
Mar 15, 2012 | 44.07 | 44.34 | 43.75 | 44.12 | 3,374,167 | +0.10(+0.24%) |
Mar 14, 2012 | 43.30 | 44.15 | 43.19 | 44.01 | 5,177,322 | +0.62(+1.43%) |
Mar 13, 2012 | 42.24 | 43.45 | 42.21 | 43.39 | 4,843,566 | +1.19(+2.81%) |
Mar 12, 2012 | 42.45 | 42.57 | 42.17 | 42.20 | 3,313,637 | -0.38(-0.89%) |
Mar 09, 2012 | 42.16 | 42.67 | 41.86 | 42.58 | 3,933,801 | +1.00(+2.40%) |
Mar 08, 2012 | 41.05 | 41.76 | 41.04 | 41.58 | 3,070,334 | +0.55(+1.33%) |
Mar 07, 2012 | 40.79 | 41.19 | 40.69 | 41.03 | 2,792,390 | +0.28(+0.69%) |
Mar 06, 2012 | 41.11 | 41.60 | 40.55 | 40.75 | 3,166,037 | -1.10(-2.63%) |
Mar 05, 2012 | 41.31 | 42.23 | 41.31 | 41.85 | 3,067,308 | +0.24(+0.57%) |
Mar 02, 2012 | 41.68 | 42.05 | 41.32 | 41.62 | 1,892,001 | -0.32(-0.76%) |