Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.49 | 39.75 | 39.11 | 39.46 | 536,149 | -0.02(-0.06%) |
May 30, 2012 | 39.75 | 39.76 | 39.41 | 39.49 | 440,748 | -0.56(-1.39%) |
May 29, 2012 | 39.98 | 40.12 | 39.82 | 40.04 | 647,957 | +0.38(+0.96%) |
May 25, 2012 | 39.72 | 39.86 | 39.56 | 39.66 | 466,569 | -0.06(-0.15%) |
May 24, 2012 | 39.71 | 39.79 | 39.39 | 39.72 | 459,861 | +0.16(+0.41%) |
May 23, 2012 | 39.39 | 39.58 | 38.92 | 39.56 | 599,263 | -0.07(-0.19%) |
May 22, 2012 | 39.65 | 39.94 | 39.41 | 39.63 | 564,031 | +0.09(+0.22%) |
May 21, 2012 | 39.24 | 39.55 | 39.13 | 39.55 | 658,392 | +0.43(+1.09%) |
May 18, 2012 | 39.52 | 39.57 | 39.01 | 39.12 | 1,168,299 | -0.29(-0.73%) |
May 17, 2012 | 39.95 | 39.98 | 39.41 | 39.41 | 709,244 | -0.56(-1.40%) |
May 16, 2012 | 40.34 | 40.49 | 39.96 | 39.96 | 438,280 | -0.15(-0.38%) |
May 15, 2012 | 40.37 | 40.52 | 40.04 | 40.12 | 547,901 | -0.27(-0.67%) |
May 14, 2012 | 40.48 | 40.64 | 40.32 | 40.39 | 510,318 | -0.48(-1.17%) |
May 11, 2012 | 40.75 | 41.23 | 40.72 | 40.87 | 399,035 | -0.18(-0.43%) |
May 10, 2012 | 41.17 | 41.25 | 40.96 | 41.04 | 399,938 | +0.25(+0.61%) |
May 09, 2012 | 40.71 | 41.06 | 40.51 | 40.79 | 649,140 | -0.32(-0.77%) |
May 08, 2012 | 40.98 | 41.15 | 40.72 | 41.11 | 535,524 | -0.16(-0.39%) |
May 07, 2012 | 41.03 | 41.37 | 41.03 | 41.27 | 372,252 | +0.05(+0.12%) |
May 04, 2012 | 41.60 | 41.63 | 41.15 | 41.22 | 693,589 | -0.57(-1.37%) |
May 03, 2012 | 42.13 | 42.13 | 41.71 | 41.79 | 554,505 | -0.29(-0.68%) |
May 02, 2012 | 42.06 | 42.14 | 41.89 | 42.08 | 409,289 | -0.21(-0.50%) |
May 01, 2012 | 41.98 | 42.53 | 41.90 | 42.29 | 514,805 | +0.34(+0.82%) |
Apr 30, 2012 | 42.02 | 42.06 | 41.84 | 41.95 | 408,056 | -0.15(-0.35%) |
Apr 27, 2012 | 42.23 | 42.24 | 41.92 | 42.09 | 404,020 | +0.01(+0.02%) |
Apr 26, 2012 | 41.70 | 42.12 | 41.65 | 42.09 | 329,248 | +0.32(+0.76%) |
Apr 25, 2012 | 41.77 | 41.81 | 41.57 | 41.77 | 416,036 | +0.34(+0.81%) |
Apr 24, 2012 | 41.15 | 41.45 | 41.15 | 41.43 | 437,506 | +0.35(+0.84%) |
Apr 23, 2012 | 40.99 | 41.12 | 40.82 | 41.09 | 455,753 | -0.29(-0.71%) |
Apr 20, 2012 | 41.50 | 41.60 | 41.38 | 41.38 | 319,691 | +0.09(+0.21%) |
Apr 19, 2012 | 41.53 | 41.60 | 41.10 | 41.29 | 510,262 | -0.16(-0.39%) |
Apr 18, 2012 | 41.45 | 41.59 | 41.37 | 41.45 | 505,399 | -0.18(-0.44%) |
Apr 17, 2012 | 41.37 | 41.72 | 41.28 | 41.64 | 429,628 | +0.53(+1.29%) |
Apr 16, 2012 | 41.17 | 41.28 | 40.93 | 41.11 | 456,749 | +0.19(+0.47%) |
Apr 13, 2012 | 41.37 | 41.37 | 40.90 | 40.92 | 2,410,844 | -0.54(-1.29%) |
Apr 12, 2012 | 40.95 | 41.48 | 40.95 | 41.45 | 667,206 | +0.54(+1.31%) |
Apr 11, 2012 | 41.02 | 41.06 | 40.85 | 40.92 | 608,120 | +0.36(+0.89%) |
Apr 10, 2012 | 41.23 | 41.31 | 40.54 | 40.56 | 771,657 | -0.74(-1.79%) |
Apr 09, 2012 | 41.27 | 41.44 | 41.17 | 41.30 | 660,134 | -0.49(-1.18%) |
Apr 05, 2012 | 41.80 | 41.98 | 41.68 | 41.79 | 364,879 | -0.17(-0.41%) |
Apr 04, 2012 | 42.04 | 42.06 | 41.81 | 41.96 | 613,570 | -0.40(-0.94%) |
Apr 03, 2012 | 42.54 | 42.56 | 42.08 | 42.36 | 594,699 | -0.23(-0.55%) |
Apr 02, 2012 | 42.33 | 42.74 | 42.21 | 42.60 | 415,624 | +0.26(+0.62%) |
Mar 30, 2012 | 42.39 | 42.41 | 42.11 | 42.33 | 414,258 | +0.20(+0.47%) |
Mar 29, 2012 | 42.00 | 42.18 | 41.73 | 42.14 | 762,614 | -0.08(-0.19%) |
Mar 28, 2012 | 42.41 | 42.45 | 41.97 | 42.22 | 543,979 | -0.21(-0.50%) |
Mar 27, 2012 | 42.67 | 42.74 | 42.42 | 42.43 | 403,185 | -0.18(-0.43%) |
Mar 26, 2012 | 42.42 | 42.61 | 42.36 | 42.61 | 496,799 | +0.54(+1.29%) |
Mar 23, 2012 | 41.89 | 42.11 | 41.73 | 42.07 | 335,852 | +0.20(+0.47%) |
Mar 22, 2012 | 41.97 | 42.01 | 41.76 | 41.87 | 424,686 | -0.39(-0.92%) |
Mar 21, 2012 | 42.42 | 42.43 | 42.16 | 42.26 | 450,873 | -0.09(-0.21%) |
Mar 20, 2012 | 42.26 | 42.43 | 42.12 | 42.35 | 504,144 | -0.12(-0.29%) |
Mar 19, 2012 | 42.34 | 42.67 | 42.30 | 42.47 | 626,460 | +0.09(+0.22%) |
Mar 16, 2012 | 42.44 | 42.46 | 42.31 | 42.38 | 448,288 | +0.07(+0.16%) |
Mar 15, 2012 | 42.09 | 42.34 | 41.97 | 42.31 | 449,024 | +0.28(+0.66%) |
Mar 14, 2012 | 42.13 | 42.24 | 41.92 | 42.03 | 461,319 | -0.12(-0.29%) |
Mar 13, 2012 | 41.58 | 42.18 | 41.52 | 42.16 | 514,955 | +0.81(+1.96%) |
Mar 12, 2012 | 41.30 | 41.38 | 41.20 | 41.35 | 329,058 | +0.06(+0.14%) |
Mar 09, 2012 | 41.26 | 41.43 | 41.16 | 41.29 | 409,473 | +0.14(+0.34%) |
Mar 08, 2012 | 41.09 | 41.22 | 40.94 | 41.15 | 448,364 | +0.33(+0.80%) |
Mar 07, 2012 | 40.60 | 40.87 | 40.51 | 40.82 | 418,619 | +0.32(+0.79%) |
Mar 06, 2012 | 40.77 | 40.78 | 40.41 | 40.50 | 663,972 | -0.68(-1.65%) |
Mar 05, 2012 | 41.19 | 41.23 | 41.00 | 41.18 | 403,969 | -0.11(-0.26%) |
Mar 02, 2012 | 41.40 | 41.45 | 41.19 | 41.29 | 398,721 | -0.12(-0.30%) |