Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.66 | 40.84 | 39.91 | 40.51 | 6,899,287 | -0.16(-0.39%) |
May 30, 2012 | 41.08 | 41.11 | 40.42 | 40.67 | 5,182,131 | -0.95(-2.29%) |
May 29, 2012 | 41.30 | 42.07 | 41.17 | 41.62 | 4,252,638 | +0.77(+1.88%) |
May 25, 2012 | 40.99 | 41.39 | 40.72 | 40.85 | 6,606,701 | -0.28(-0.68%) |
May 24, 2012 | 41.88 | 41.88 | 40.63 | 41.13 | 7,186,772 | -0.50(-1.19%) |
May 23, 2012 | 41.35 | 41.73 | 40.64 | 41.63 | 9,122,270 | -0.31(-0.75%) |
May 22, 2012 | 42.60 | 43.16 | 41.62 | 41.94 | 7,160,958 | -0.86(-2.02%) |
May 21, 2012 | 41.92 | 42.83 | 41.75 | 42.81 | 3,861,612 | +0.99(+2.38%) |
May 18, 2012 | 42.09 | 42.43 | 41.57 | 41.81 | 6,296,318 | +0.03(+0.08%) |
May 17, 2012 | 41.98 | 42.48 | 41.64 | 41.78 | 5,434,313 | -0.21(-0.50%) |
May 16, 2012 | 42.74 | 43.37 | 41.89 | 41.99 | 4,745,949 | -0.45(-1.06%) |
May 15, 2012 | 43.39 | 43.69 | 42.26 | 42.44 | 5,734,970 | -0.97(-2.23%) |
May 14, 2012 | 43.30 | 43.93 | 43.22 | 43.41 | 5,564,076 | -0.48(-1.10%) |
May 11, 2012 | 43.56 | 44.28 | 43.39 | 43.89 | 5,780,683 | -0.08(-0.19%) |
May 10, 2012 | 43.98 | 44.67 | 43.70 | 43.97 | 5,260,856 | +0.39(+0.89%) |
May 09, 2012 | 43.28 | 43.96 | 42.56 | 43.58 | 7,105,460 | -0.33(-0.74%) |
May 08, 2012 | 43.47 | 43.99 | 42.72 | 43.91 | 7,489,682 | +0.11(+0.25%) |
May 07, 2012 | 44.01 | 44.11 | 43.09 | 43.80 | 5,665,667 | -0.46(-1.05%) |
May 04, 2012 | 44.87 | 44.92 | 43.73 | 44.26 | 8,952,889 | -0.98(-2.17%) |
May 03, 2012 | 46.35 | 46.56 | 45.03 | 45.24 | 7,187,838 | -1.08(-2.34%) |
May 02, 2012 | 46.14 | 47.31 | 45.97 | 46.33 | 9,270,584 | -1.76(-3.67%) |
May 01, 2012 | 47.70 | 48.38 | 47.24 | 48.09 | 5,904,086 | +0.54(+1.15%) |
Apr 30, 2012 | 47.42 | 47.57 | 46.86 | 47.55 | 4,272,132 | +0.13(+0.27%) |
Apr 27, 2012 | 46.91 | 47.50 | 46.79 | 47.42 | 4,571,454 | +0.42(+0.88%) |
Apr 26, 2012 | 46.00 | 47.06 | 45.84 | 47.00 | 5,359,672 | +0.92(+1.99%) |
Apr 25, 2012 | 45.84 | 46.16 | 45.27 | 46.08 | 5,992,609 | +0.62(+1.36%) |
Apr 24, 2012 | 45.03 | 45.60 | 44.72 | 45.46 | 6,225,181 | +0.57(+1.27%) |
Apr 23, 2012 | 44.24 | 45.26 | 43.54 | 44.89 | 7,230,559 | +0.49(+1.10%) |
Apr 20, 2012 | 45.16 | 45.44 | 44.24 | 44.40 | 6,318,351 | -0.46(-1.03%) |
Apr 19, 2012 | 45.34 | 45.81 | 44.60 | 44.86 | 5,663,149 | -0.54(-1.18%) |
Apr 18, 2012 | 46.12 | 46.27 | 45.35 | 45.40 | 4,534,161 | -1.01(-2.19%) |
Apr 17, 2012 | 46.20 | 46.78 | 45.89 | 46.42 | 4,722,282 | +0.81(+1.78%) |
Apr 16, 2012 | 46.46 | 46.50 | 45.52 | 45.61 | 4,464,113 | -0.57(-1.24%) |
Apr 13, 2012 | 47.10 | 47.12 | 46.14 | 46.18 | 3,243,235 | -0.88(-1.87%) |
Apr 12, 2012 | 46.10 | 47.19 | 46.04 | 47.06 | 5,209,534 | +0.96(+2.08%) |
Apr 11, 2012 | 47.35 | 47.44 | 46.01 | 46.10 | 4,759,105 | -0.83(-1.77%) |
Apr 10, 2012 | 47.84 | 48.08 | 46.28 | 46.93 | 7,105,777 | -0.92(-1.92%) |
Apr 09, 2012 | 47.93 | 48.38 | 47.51 | 47.84 | 4,455,044 | -0.60(-1.24%) |
Apr 05, 2012 | 48.87 | 49.62 | 48.33 | 48.44 | 6,022,182 | -0.07(-0.15%) |
Apr 04, 2012 | 47.84 | 49.20 | 47.68 | 48.52 | 9,277,496 | +0.09(+0.18%) |
Apr 03, 2012 | 49.04 | 49.07 | 48.04 | 48.43 | 6,013,020 | -0.80(-1.63%) |
Apr 02, 2012 | 48.29 | 49.78 | 48.10 | 49.23 | 6,054,480 | +0.82(+1.70%) |
Mar 30, 2012 | 48.37 | 48.56 | 47.72 | 48.41 | 4,816,720 | +0.35(+0.72%) |
Mar 29, 2012 | 48.09 | 48.29 | 47.20 | 48.06 | 4,987,899 | -0.30(-0.62%) |
Mar 28, 2012 | 48.30 | 48.67 | 47.95 | 48.36 | 5,236,406 | -0.07(-0.15%) |
Mar 27, 2012 | 49.36 | 49.42 | 48.42 | 48.44 | 4,345,791 | -1.01(-2.05%) |
Mar 26, 2012 | 49.43 | 49.66 | 49.05 | 49.45 | 4,518,232 | +0.42(+0.85%) |
Mar 23, 2012 | 48.55 | 49.45 | 48.25 | 49.04 | 4,059,027 | +0.81(+1.68%) |
Mar 22, 2012 | 49.03 | 49.07 | 47.98 | 48.23 | 5,143,638 | -1.33(-2.68%) |
Mar 21, 2012 | 50.52 | 50.60 | 49.36 | 49.55 | 4,711,988 | -0.75(-1.49%) |
Mar 20, 2012 | 50.30 | 51.60 | 50.25 | 50.30 | 5,478,598 | -1.30(-2.52%) |
Mar 19, 2012 | 50.78 | 51.96 | 50.37 | 51.60 | 7,383,542 | +1.42(+2.82%) |
Mar 16, 2012 | 49.40 | 50.37 | 49.40 | 50.19 | 6,742,799 | +0.81(+1.64%) |
Mar 15, 2012 | 48.55 | 49.91 | 48.42 | 49.38 | 7,504,170 | +0.83(+1.71%) |
Mar 14, 2012 | 49.08 | 49.63 | 48.33 | 48.55 | 4,367,123 | -0.53(-1.08%) |
Mar 13, 2012 | 48.51 | 49.10 | 47.85 | 49.08 | 4,629,403 | +0.81(+1.68%) |
Mar 12, 2012 | 48.68 | 48.80 | 47.92 | 48.27 | 4,477,623 | -0.48(-0.97%) |
Mar 09, 2012 | 48.94 | 49.18 | 48.62 | 48.74 | 5,212,711 | -0.23(-0.47%) |
Mar 08, 2012 | 49.32 | 49.47 | 48.76 | 48.97 | 4,444,770 | -0.02(-0.04%) |
Mar 07, 2012 | 48.79 | 49.30 | 48.37 | 48.99 | 3,386,878 | +0.80(+1.66%) |
Mar 06, 2012 | 48.55 | 48.76 | 47.83 | 48.19 | 4,917,178 | -1.14(-2.31%) |
Mar 05, 2012 | 49.33 | 49.45 | 48.84 | 49.33 | 3,699,570 | -0.22(-0.44%) |
Mar 02, 2012 | 50.12 | 50.52 | 49.45 | 49.55 | 2,695,974 | -0.77(-1.52%) |