Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.19 | 41.91 | 40.56 | 41.55 | 4,618,048 | +0.32(+0.76%) |
May 30, 2012 | 41.60 | 41.60 | 40.81 | 41.23 | 4,932,195 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.06 | 41.19 | 41.96 | 3,607,574 | +0.61(+1.47%) |
May 25, 2012 | 41.65 | 41.99 | 41.22 | 41.36 | 3,489,318 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,976,686 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.72 | 5,782,356 | +0.04(+0.10%) |
May 22, 2012 | 40.49 | 41.64 | 40.35 | 40.68 | 5,609,228 | +0.33(+0.82%) |
May 21, 2012 | 39.75 | 40.55 | 39.52 | 40.34 | 5,364,644 | +0.61(+1.53%) |
May 18, 2012 | 40.38 | 40.49 | 39.55 | 39.74 | 6,427,112 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 41.00 | 40.22 | 40.28 | 6,603,985 | -0.40(-0.99%) |
May 16, 2012 | 41.72 | 42.07 | 40.67 | 40.68 | 8,150,831 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.41 | 41.34 | 41.44 | 8,690,750 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.53 | 42.27 | 42.27 | 5,205,451 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,524,967 | +0.05(+0.11%) |
May 10, 2012 | 43.72 | 44.39 | 43.71 | 43.88 | 5,633,589 | +0.63(+1.46%) |
May 09, 2012 | 43.28 | 43.57 | 42.60 | 43.25 | 6,727,244 | -0.44(-1.00%) |
May 08, 2012 | 44.14 | 44.47 | 43.05 | 43.69 | 6,925,280 | -0.47(-1.06%) |
May 07, 2012 | 43.70 | 44.48 | 43.70 | 44.16 | 3,784,621 | +0.11(+0.24%) |
May 04, 2012 | 44.37 | 44.62 | 43.49 | 44.05 | 5,864,690 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,189 | -0.42(-0.93%) |
May 02, 2012 | 45.13 | 45.50 | 44.62 | 45.31 | 4,682,524 | +0.05(+0.11%) |
May 01, 2012 | 44.67 | 45.98 | 44.67 | 45.27 | 3,882,391 | +0.44(+0.97%) |
Apr 30, 2012 | 45.13 | 45.33 | 44.52 | 44.83 | 3,116,386 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.48 | 44.48 | 45.30 | 5,334,821 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.83 | 43.88 | 44.31 | 5,430,594 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.75 | 44.38 | 5,406,127 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.60 | 43.67 | 43.92 | 7,100,115 | +0.23(+0.52%) |
Apr 23, 2012 | 43.45 | 43.82 | 43.10 | 43.70 | 6,542,571 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.49 | 43.51 | 8,474,465 | -0.06(-0.15%) |
Apr 19, 2012 | 43.79 | 44.00 | 43.22 | 43.58 | 5,708,088 | -0.27(-0.61%) |
Apr 18, 2012 | 43.37 | 44.43 | 43.13 | 43.84 | 4,563,049 | +0.19(+0.44%) |
Apr 17, 2012 | 43.41 | 43.91 | 43.00 | 43.65 | 4,823,734 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,050 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.08 | 43.14 | 43.21 | 4,299,503 | -0.95(-2.16%) |
Apr 12, 2012 | 43.41 | 44.22 | 43.19 | 44.16 | 4,144,589 | +0.74(+1.71%) |
Apr 11, 2012 | 43.03 | 43.56 | 42.91 | 43.42 | 6,867,851 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.98 | 42.43 | 42.58 | 8,369,595 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.83 | 5,590,885 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.43 | 44.50 | 44.97 | 5,426,898 | +0.21(+0.47%) |
Apr 04, 2012 | 44.81 | 45.33 | 44.45 | 44.76 | 5,964,214 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.69 | 45.07 | 45.52 | 4,357,014 | -0.02(-0.04%) |
Apr 02, 2012 | 45.16 | 46.02 | 44.81 | 45.54 | 5,996,525 | +0.50(+1.11%) |
Mar 30, 2012 | 45.87 | 45.98 | 44.85 | 45.04 | 9,074,209 | -0.56(-1.22%) |
Mar 29, 2012 | 45.50 | 45.84 | 45.10 | 45.60 | 5,618,905 | -0.44(-0.97%) |
Mar 28, 2012 | 46.05 | 46.30 | 45.26 | 46.04 | 5,959,699 | +0.08(+0.18%) |
Mar 27, 2012 | 46.32 | 46.45 | 45.83 | 45.96 | 8,392,240 | -0.22(-0.47%) |
Mar 26, 2012 | 45.43 | 46.21 | 45.02 | 46.18 | 9,135,237 | +1.14(+2.53%) |
Mar 23, 2012 | 43.99 | 45.14 | 43.98 | 45.04 | 7,377,495 | +1.07(+2.43%) |
Mar 22, 2012 | 44.28 | 44.64 | 43.69 | 43.97 | 6,378,306 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.34 | 44.55 | 44.75 | 6,703,708 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.73 | 43.92 | 44.55 | 7,903,920 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.12 | 44.52 | 9,452,672 | +0.48(+1.10%) |
Mar 16, 2012 | 43.76 | 44.44 | 43.63 | 44.04 | 10,605,980 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.80 | 41.91 | 43.34 | 28,652,000 | +1.05(+2.48%) |
Mar 14, 2012 | 41.10 | 42.83 | 40.98 | 42.28 | 11,540,734 | +1.12(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.88 | 41.17 | 5,756,236 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.26 | 39.33 | 39.58 | 4,078,728 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.71 | 39.76 | 40.26 | 5,262,850 | +0.32(+0.79%) |
Mar 08, 2012 | 39.62 | 40.00 | 39.16 | 39.94 | 3,676,128 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,826,508 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.94 | 39.00 | 4,161,920 | -0.90(-2.25%) |
Mar 05, 2012 | 40.29 | 40.34 | 39.65 | 39.90 | 4,040,601 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.75 | 40.14 | 40.31 | 4,728,466 | -0.28(-0.70%) |