Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.51 | 41.56 | 40.60 | 41.17 | 5,022,574 | -0.44(-1.05%) |
May 30, 2012 | 42.30 | 42.33 | 41.45 | 41.61 | 3,326,000 | -1.18(-2.75%) |
May 29, 2012 | 42.55 | 43.03 | 42.34 | 42.78 | 2,636,933 | +0.77(+1.83%) |
May 25, 2012 | 42.61 | 42.61 | 41.92 | 42.01 | 2,171,147 | -0.49(-1.15%) |
May 24, 2012 | 42.68 | 42.80 | 41.83 | 42.50 | 2,185,670 | +0.03(+0.07%) |
May 23, 2012 | 41.23 | 42.54 | 40.73 | 42.47 | 4,164,272 | +0.83(+1.99%) |
May 22, 2012 | 41.53 | 42.36 | 41.34 | 41.65 | 3,300,170 | +0.28(+0.67%) |
May 21, 2012 | 40.32 | 41.51 | 40.27 | 41.37 | 4,284,338 | +1.36(+3.39%) |
May 18, 2012 | 40.61 | 40.96 | 39.82 | 40.01 | 2,869,006 | -0.52(-1.28%) |
May 17, 2012 | 42.00 | 42.10 | 40.49 | 40.53 | 3,960,855 | -1.46(-3.49%) |
May 16, 2012 | 42.86 | 43.09 | 41.95 | 41.99 | 2,730,008 | -0.65(-1.52%) |
May 15, 2012 | 43.01 | 43.38 | 42.49 | 42.64 | 3,326,979 | -0.50(-1.15%) |
May 14, 2012 | 42.70 | 43.50 | 42.48 | 43.14 | 3,556,236 | +0.07(+0.16%) |
May 11, 2012 | 43.26 | 44.02 | 42.98 | 43.07 | 5,559,392 | -0.40(-0.92%) |
May 10, 2012 | 44.71 | 45.16 | 43.33 | 43.47 | 5,671,911 | -0.92(-2.07%) |
May 09, 2012 | 43.37 | 45.46 | 42.51 | 44.39 | 13,725,952 | +2.26(+5.37%) |
May 08, 2012 | 42.13 | 42.26 | 41.16 | 42.12 | 4,109,954 | -0.40(-0.94%) |
May 07, 2012 | 41.74 | 42.68 | 41.73 | 42.52 | 4,145,663 | +0.70(+1.67%) |
May 04, 2012 | 41.65 | 41.92 | 41.38 | 41.82 | 5,239,280 | -0.05(-0.12%) |
May 03, 2012 | 42.36 | 42.42 | 41.69 | 41.87 | 4,338,409 | -0.43(-1.01%) |
May 02, 2012 | 42.72 | 42.77 | 42.18 | 42.30 | 5,057,671 | -0.75(-1.74%) |
May 01, 2012 | 42.40 | 43.66 | 42.19 | 43.05 | 5,151,671 | +0.68(+1.60%) |
Apr 30, 2012 | 42.34 | 42.82 | 42.23 | 42.37 | 4,558,530 | -0.09(-0.21%) |
Apr 27, 2012 | 41.68 | 42.69 | 41.54 | 42.46 | 2,810,356 | +1.08(+2.60%) |
Apr 26, 2012 | 41.75 | 41.82 | 41.27 | 41.39 | 3,155,494 | -0.44(-1.05%) |
Apr 25, 2012 | 41.74 | 42.10 | 41.52 | 41.82 | 3,127,745 | +0.51(+1.23%) |
Apr 24, 2012 | 40.32 | 41.74 | 40.28 | 41.32 | 4,187,601 | +1.22(+3.03%) |
Apr 23, 2012 | 39.84 | 40.56 | 39.61 | 40.10 | 4,690,922 | -0.37(-0.91%) |
Apr 20, 2012 | 39.79 | 41.51 | 39.55 | 40.47 | 6,845,813 | +0.48(+1.20%) |
Apr 19, 2012 | 40.36 | 40.87 | 39.73 | 39.99 | 4,455,897 | -0.36(-0.89%) |
Apr 18, 2012 | 39.72 | 40.63 | 39.46 | 40.35 | 4,377,775 | +0.43(+1.07%) |
Apr 17, 2012 | 39.80 | 40.18 | 39.43 | 39.92 | 3,955,820 | +0.53(+1.34%) |
Apr 16, 2012 | 39.79 | 40.04 | 39.16 | 39.39 | 3,025,462 | -0.15(-0.38%) |
Apr 13, 2012 | 39.95 | 40.05 | 39.35 | 39.54 | 2,765,072 | -0.55(-1.37%) |
Apr 12, 2012 | 38.89 | 40.24 | 38.83 | 40.09 | 2,523,606 | +1.22(+3.13%) |
Apr 11, 2012 | 39.07 | 39.27 | 38.63 | 38.87 | 2,545,803 | +0.37(+0.96%) |
Apr 10, 2012 | 39.72 | 39.94 | 38.43 | 38.51 | 3,759,690 | -1.32(-3.30%) |
Apr 09, 2012 | 39.99 | 40.09 | 39.55 | 39.82 | 3,163,477 | -0.98(-2.39%) |
Apr 05, 2012 | 40.88 | 41.25 | 40.66 | 40.80 | 3,680,384 | -0.27(-0.66%) |
Apr 04, 2012 | 40.74 | 41.14 | 40.56 | 41.07 | 2,816,291 | -0.13(-0.31%) |
Apr 03, 2012 | 41.35 | 41.59 | 40.84 | 41.20 | 2,344,380 | -0.33(-0.79%) |
Apr 02, 2012 | 41.14 | 41.93 | 40.96 | 41.53 | 3,361,182 | +0.32(+0.77%) |
Mar 30, 2012 | 41.43 | 41.70 | 40.73 | 41.21 | 4,233,590 | +0.18(+0.44%) |
Mar 29, 2012 | 40.38 | 41.12 | 40.25 | 41.03 | 3,441,452 | +0.37(+0.91%) |
Mar 28, 2012 | 41.21 | 41.55 | 40.28 | 40.66 | 3,768,298 | -0.69(-1.66%) |
Mar 27, 2012 | 41.58 | 41.83 | 41.30 | 41.35 | 2,872,721 | -0.14(-0.34%) |
Mar 26, 2012 | 40.79 | 41.65 | 40.79 | 41.49 | 3,632,068 | +1.20(+2.97%) |
Mar 23, 2012 | 40.36 | 40.47 | 39.48 | 40.29 | 3,962,407 | -0.03(-0.07%) |
Mar 22, 2012 | 39.95 | 40.45 | 39.69 | 40.32 | 3,906,272 | -0.22(-0.54%) |
Mar 21, 2012 | 40.51 | 40.67 | 40.13 | 40.54 | 3,438,721 | +0.14(+0.35%) |
Mar 20, 2012 | 40.40 | 40.58 | 39.90 | 40.40 | 3,145,550 | -0.34(-0.83%) |
Mar 19, 2012 | 40.79 | 40.86 | 40.48 | 40.74 | 3,078,275 | -0.20(-0.49%) |
Mar 16, 2012 | 40.84 | 41.26 | 40.82 | 40.94 | 5,375,154 | +0.24(+0.59%) |
Mar 15, 2012 | 40.23 | 40.84 | 39.92 | 40.70 | 3,641,427 | +0.49(+1.21%) |
Mar 14, 2012 | 40.55 | 40.75 | 37.63 | 40.21 | 4,680,000 | -0.25(-0.62%) |
Mar 13, 2012 | 40.48 | 40.60 | 39.95 | 40.46 | 4,175,479 | +0.59(+1.47%) |
Mar 12, 2012 | 39.22 | 40.03 | 39.12 | 39.87 | 4,670,143 | +0.77(+1.96%) |
Mar 09, 2012 | 39.02 | 39.50 | 38.63 | 39.10 | 3,906,201 | -0.01(-0.03%) |
Mar 08, 2012 | 38.50 | 39.36 | 38.47 | 39.11 | 2,609,904 | +0.89(+2.32%) |
Mar 07, 2012 | 37.75 | 38.40 | 37.49 | 38.23 | 4,763,033 | +0.70(+1.86%) |
Mar 06, 2012 | 37.99 | 37.99 | 37.21 | 37.53 | 4,837,971 | -1.06(-2.74%) |
Mar 05, 2012 | 39.39 | 39.39 | 38.04 | 38.59 | 3,744,739 | -0.98(-2.47%) |
Mar 02, 2012 | 39.83 | 40.36 | 39.41 | 39.56 | 2,901,248 | -0.43(-1.07%) |