Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.40 | 39.74 | 38.60 | 39.53 | 5,367,301 | +0.11(+0.28%) |
May 30, 2012 | 39.64 | 40.03 | 39.19 | 39.42 | 4,462,586 | -0.62(-1.55%) |
May 29, 2012 | 40.18 | 40.49 | 39.76 | 40.04 | 3,483,882 | +0.26(+0.65%) |
May 25, 2012 | 40.03 | 40.19 | 39.54 | 39.78 | 3,464,082 | -0.42(-1.04%) |
May 24, 2012 | 39.29 | 40.22 | 39.08 | 40.20 | 5,801,178 | +0.93(+2.37%) |
May 23, 2012 | 38.79 | 39.53 | 38.31 | 39.27 | 6,453,601 | +0.12(+0.31%) |
May 22, 2012 | 39.70 | 40.11 | 38.90 | 39.15 | 5,890,874 | -0.59(-1.48%) |
May 21, 2012 | 38.74 | 39.88 | 38.74 | 39.74 | 2,727,296 | +1.04(+2.69%) |
May 18, 2012 | 39.23 | 39.41 | 38.50 | 38.70 | 5,493,107 | -0.21(-0.54%) |
May 17, 2012 | 39.44 | 39.68 | 38.57 | 38.91 | 5,920,636 | -0.55(-1.39%) |
May 16, 2012 | 39.73 | 40.15 | 39.30 | 39.46 | 4,915,599 | -0.19(-0.48%) |
May 15, 2012 | 40.53 | 40.73 | 39.54 | 39.65 | 5,101,506 | -0.57(-1.42%) |
May 14, 2012 | 40.43 | 40.60 | 40.06 | 40.22 | 4,699,077 | -0.75(-1.83%) |
May 11, 2012 | 40.61 | 41.60 | 40.61 | 40.97 | 3,754,286 | +0.00(+0.00%) |
May 10, 2012 | 41.75 | 41.86 | 40.85 | 40.97 | 6,022,641 | -0.60(-1.44%) |
May 09, 2012 | 41.10 | 41.67 | 40.85 | 41.57 | 5,708,897 | -0.37(-0.88%) |
May 08, 2012 | 41.81 | 42.00 | 40.79 | 41.94 | 5,704,559 | -0.21(-0.50%) |
May 07, 2012 | 42.21 | 42.42 | 41.84 | 42.15 | 3,547,907 | -0.32(-0.75%) |
May 04, 2012 | 42.81 | 43.00 | 41.94 | 42.47 | 4,808,943 | -0.72(-1.67%) |
May 03, 2012 | 43.82 | 43.87 | 42.98 | 43.19 | 4,018,258 | -0.58(-1.33%) |
May 02, 2012 | 43.84 | 44.28 | 43.21 | 43.77 | 5,769,076 | -0.04(-0.09%) |
May 01, 2012 | 42.54 | 43.99 | 42.35 | 43.81 | 7,934,151 | +1.33(+3.13%) |
Apr 30, 2012 | 42.58 | 42.78 | 41.92 | 42.48 | 5,380,832 | -0.20(-0.47%) |
Apr 27, 2012 | 42.94 | 43.08 | 42.03 | 42.68 | 5,815,106 | -0.19(-0.44%) |
Apr 26, 2012 | 42.74 | 43.37 | 42.60 | 42.87 | 9,849,722 | -1.41(-3.18%) |
Apr 25, 2012 | 44.34 | 44.84 | 43.80 | 44.28 | 11,836,849 | +1.78(+4.19%) |
Apr 24, 2012 | 42.77 | 43.31 | 42.41 | 42.50 | 4,577,400 | -0.32(-0.75%) |
Apr 23, 2012 | 43.22 | 43.23 | 42.36 | 42.82 | 5,800,205 | -1.11(-2.53%) |
Apr 20, 2012 | 43.54 | 44.07 | 43.54 | 43.93 | 4,141,783 | +0.52(+1.20%) |
Apr 19, 2012 | 43.06 | 43.91 | 43.01 | 43.41 | 4,288,890 | +0.15(+0.35%) |
Apr 18, 2012 | 43.77 | 44.04 | 43.13 | 43.26 | 3,434,125 | -0.64(-1.46%) |
Apr 17, 2012 | 43.28 | 44.49 | 43.12 | 43.90 | 5,696,510 | +1.00(+2.33%) |
Apr 16, 2012 | 43.05 | 43.05 | 42.36 | 42.90 | 5,500,616 | +0.08(+0.19%) |
Apr 13, 2012 | 43.63 | 43.66 | 42.76 | 42.82 | 5,804,253 | -0.68(-1.56%) |
Apr 12, 2012 | 43.11 | 43.78 | 42.91 | 43.50 | 5,245,569 | +0.74(+1.73%) |
Apr 11, 2012 | 43.35 | 43.37 | 42.67 | 42.76 | 5,381,766 | -0.09(-0.21%) |
Apr 10, 2012 | 43.83 | 43.86 | 42.51 | 42.85 | 7,531,088 | -1.25(-2.83%) |
Apr 09, 2012 | 44.73 | 44.85 | 43.93 | 44.10 | 5,918,138 | -1.03(-2.28%) |
Apr 05, 2012 | 45.56 | 45.99 | 44.84 | 45.13 | 4,917,615 | -0.43(-0.94%) |
Apr 04, 2012 | 45.71 | 46.34 | 45.30 | 45.56 | 4,763,961 | -0.71(-1.53%) |
Apr 03, 2012 | 47.19 | 47.42 | 45.97 | 46.27 | 5,439,811 | -0.48(-1.03%) |
Apr 02, 2012 | 45.88 | 47.10 | 45.54 | 46.75 | 6,211,027 | +1.06(+2.32%) |
Mar 30, 2012 | 45.78 | 46.22 | 45.10 | 45.69 | 7,420,000 | +0.68(+1.51%) |
Mar 29, 2012 | 45.56 | 46.34 | 44.95 | 45.01 | 10,860,761 | -1.12(-2.43%) |
Mar 28, 2012 | 46.58 | 46.85 | 45.05 | 46.13 | 10,269,444 | -0.37(-0.80%) |
Mar 27, 2012 | 47.05 | 47.66 | 46.46 | 46.50 | 6,677,791 | -0.45(-0.96%) |
Mar 26, 2012 | 46.50 | 47.05 | 46.05 | 46.95 | 6,451,352 | +1.43(+3.14%) |
Mar 23, 2012 | 45.61 | 45.98 | 45.00 | 45.52 | 7,333,421 | +0.08(+0.18%) |
Mar 22, 2012 | 46.09 | 46.25 | 45.14 | 45.44 | 6,218,969 | -0.93(-2.01%) |
Mar 21, 2012 | 47.06 | 47.13 | 46.37 | 46.37 | 6,585,347 | -0.51(-1.09%) |
Mar 20, 2012 | 46.53 | 47.23 | 45.64 | 46.88 | 16,181,842 | +1.71(+3.79%) |
Mar 19, 2012 | 45.48 | 46.01 | 45.02 | 45.17 | 7,272,699 | -0.74(-1.61%) |
Mar 16, 2012 | 44.01 | 46.20 | 43.69 | 45.91 | 15,127,339 | +3.04(+7.09%) |
Mar 15, 2012 | 42.91 | 43.45 | 42.77 | 42.87 | 6,325,841 | +0.22(+0.52%) |
Mar 14, 2012 | 42.85 | 43.16 | 42.15 | 42.65 | 9,382,026 | -0.35(-0.81%) |
Mar 13, 2012 | 43.46 | 43.47 | 42.60 | 43.00 | 9,212,503 | -0.11(-0.26%) |
Mar 12, 2012 | 44.09 | 44.14 | 43.06 | 43.11 | 5,138,276 | -0.91(-2.07%) |
Mar 09, 2012 | 44.08 | 44.14 | 43.57 | 44.02 | 4,706,595 | +0.30(+0.69%) |
Mar 08, 2012 | 43.92 | 44.00 | 43.29 | 43.72 | 5,517,133 | +0.69(+1.60%) |
Mar 07, 2012 | 43.46 | 43.61 | 42.88 | 43.03 | 5,514,252 | -0.25(-0.58%) |
Mar 06, 2012 | 44.07 | 44.21 | 43.08 | 43.28 | 8,187,011 | -1.78(-3.95%) |
Mar 05, 2012 | 46.30 | 46.30 | 44.78 | 45.06 | 6,379,895 | -1.60(-3.43%) |
Mar 02, 2012 | 46.89 | 47.35 | 46.51 | 46.66 | 4,567,561 | -0.25(-0.53%) |