Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.73 | 40.88 | 40.24 | 40.62 | 1,852,332 | -0.20(-0.49%) |
May 30, 2012 | 41.12 | 41.16 | 40.56 | 40.83 | 1,929,490 | -0.52(-1.27%) |
May 29, 2012 | 41.19 | 41.52 | 41.12 | 41.35 | 1,776,550 | +0.47(+1.15%) |
May 25, 2012 | 40.99 | 41.52 | 40.72 | 40.88 | 1,724,790 | -0.13(-0.32%) |
May 24, 2012 | 40.41 | 41.03 | 40.33 | 41.01 | 4,285,848 | +0.81(+2.03%) |
May 23, 2012 | 39.99 | 40.33 | 39.59 | 40.20 | 3,851,786 | +0.07(+0.17%) |
May 22, 2012 | 42.49 | 42.60 | 39.96 | 40.12 | 7,053,184 | -2.27(-5.37%) |
May 21, 2012 | 40.18 | 42.98 | 38.91 | 42.40 | 11,426,062 | +1.99(+4.94%) |
May 18, 2012 | 40.84 | 40.95 | 40.27 | 40.41 | 1,338,542 | -0.27(-0.65%) |
May 17, 2012 | 41.45 | 41.64 | 40.66 | 40.67 | 1,272,988 | -0.71(-1.73%) |
May 16, 2012 | 41.17 | 41.70 | 41.01 | 41.38 | 2,220,798 | +0.27(+0.66%) |
May 15, 2012 | 40.92 | 41.26 | 40.87 | 41.12 | 1,875,928 | +0.12(+0.29%) |
May 14, 2012 | 41.22 | 41.40 | 40.47 | 40.99 | 2,729,038 | -0.45(-1.09%) |
May 11, 2012 | 41.89 | 42.06 | 41.12 | 41.45 | 3,673,528 | -0.64(-1.52%) |
May 10, 2012 | 42.97 | 42.97 | 41.99 | 42.09 | 2,167,412 | -0.67(-1.57%) |
May 09, 2012 | 42.49 | 42.95 | 42.20 | 42.76 | 2,676,588 | +0.04(+0.08%) |
May 08, 2012 | 42.22 | 42.82 | 41.77 | 42.72 | 1,768,216 | +0.39(+0.93%) |
May 07, 2012 | 42.27 | 42.49 | 42.03 | 42.33 | 1,683,842 | +0.14(+0.32%) |
May 04, 2012 | 42.62 | 42.62 | 42.17 | 42.19 | 1,550,042 | -0.45(-1.06%) |
May 03, 2012 | 42.99 | 43.34 | 42.41 | 42.64 | 2,002,286 | -0.57(-1.32%) |
May 02, 2012 | 43.53 | 44.64 | 42.56 | 43.21 | 3,499,074 | -1.60(-3.58%) |
May 01, 2012 | 44.38 | 45.04 | 44.09 | 44.81 | 1,782,666 | +0.52(+1.19%) |
Apr 30, 2012 | 44.58 | 44.62 | 44.01 | 44.29 | 1,343,554 | -0.30(-0.66%) |
Apr 27, 2012 | 44.09 | 44.76 | 44.09 | 44.59 | 1,205,494 | +0.47(+1.07%) |
Apr 26, 2012 | 43.80 | 44.18 | 43.70 | 44.12 | 870,160 | +0.16(+0.35%) |
Apr 25, 2012 | 43.45 | 44.05 | 43.44 | 43.96 | 1,027,208 | +0.77(+1.77%) |
Apr 24, 2012 | 43.12 | 43.25 | 42.80 | 43.20 | 775,696 | +0.09(+0.20%) |
Apr 23, 2012 | 43.59 | 43.59 | 42.98 | 43.11 | 1,061,792 | -0.70(-1.60%) |
Apr 20, 2012 | 43.66 | 43.84 | 43.55 | 43.81 | 1,360,584 | +0.21(+0.48%) |
Apr 19, 2012 | 43.38 | 43.64 | 43.17 | 43.60 | 939,374 | +0.21(+0.48%) |
Apr 18, 2012 | 43.10 | 43.50 | 43.06 | 43.39 | 904,792 | +0.06(+0.15%) |
Apr 17, 2012 | 42.92 | 43.49 | 42.84 | 43.33 | 1,109,656 | +0.54(+1.25%) |
Apr 16, 2012 | 42.99 | 43.03 | 42.59 | 42.79 | 791,350 | -0.09(-0.22%) |
Apr 13, 2012 | 43.22 | 43.37 | 42.77 | 42.88 | 764,004 | -0.48(-1.12%) |
Apr 12, 2012 | 42.88 | 43.50 | 42.85 | 43.37 | 1,364,682 | +0.54(+1.27%) |
Apr 11, 2012 | 42.67 | 42.91 | 42.53 | 42.83 | 1,286,258 | +0.45(+1.05%) |
Apr 10, 2012 | 42.60 | 43.05 | 42.17 | 42.38 | 2,189,936 | -0.36(-0.85%) |
Apr 09, 2012 | 43.05 | 43.07 | 42.47 | 42.74 | 1,272,514 | -0.75(-1.72%) |
Apr 05, 2012 | 43.34 | 43.56 | 43.01 | 43.49 | 1,625,054 | +0.04(+0.10%) |
Apr 04, 2012 | 44.23 | 44.23 | 43.03 | 43.45 | 3,630,384 | -1.26(-2.82%) |
Apr 03, 2012 | 44.80 | 45.02 | 44.57 | 44.71 | 1,049,828 | -0.15(-0.33%) |
Apr 02, 2012 | 45.00 | 45.05 | 44.62 | 44.86 | 1,041,456 | -0.23(-0.50%) |
Mar 30, 2012 | 44.90 | 45.21 | 44.68 | 45.09 | 1,498,096 | +0.45(+1.00%) |
Mar 29, 2012 | 43.95 | 44.90 | 43.90 | 44.64 | 1,328,006 | +0.52(+1.17%) |
Mar 28, 2012 | 44.41 | 44.65 | 43.89 | 44.12 | 992,694 | -0.16(-0.36%) |
Mar 27, 2012 | 44.36 | 44.44 | 43.94 | 44.28 | 784,100 | +0.05(+0.12%) |
Mar 26, 2012 | 43.50 | 44.26 | 43.43 | 44.23 | 985,644 | +0.93(+2.15%) |
Mar 23, 2012 | 43.68 | 43.74 | 43.13 | 43.30 | 1,095,046 | -0.41(-0.93%) |
Mar 22, 2012 | 43.77 | 43.84 | 43.41 | 43.70 | 833,334 | -0.30(-0.68%) |
Mar 21, 2012 | 43.73 | 44.08 | 43.58 | 44.01 | 939,258 | +0.23(+0.53%) |
Mar 20, 2012 | 43.77 | 44.05 | 43.60 | 43.77 | 581,610 | -0.28(-0.64%) |
Mar 19, 2012 | 44.41 | 44.45 | 43.80 | 44.05 | 861,936 | -0.24(-0.54%) |
Mar 16, 2012 | 44.07 | 44.41 | 44.01 | 44.30 | 1,366,786 | +0.33(+0.75%) |
Mar 15, 2012 | 43.99 | 44.01 | 43.59 | 43.97 | 1,108,270 | +0.01(+0.01%) |
Mar 14, 2012 | 43.65 | 44.03 | 43.56 | 43.96 | 1,049,206 | +0.37(+0.85%) |
Mar 13, 2012 | 43.25 | 43.62 | 42.99 | 43.59 | 1,220,448 | +0.47(+1.08%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.66 | 43.12 | 1,628,490 | +0.02(+0.03%) |
Mar 09, 2012 | 43.98 | 44.49 | 43.05 | 43.11 | 2,956,712 | -0.79(-1.80%) |
Mar 08, 2012 | 43.53 | 44.22 | 43.38 | 43.90 | 1,256,246 | +0.62(+1.42%) |
Mar 07, 2012 | 43.00 | 43.45 | 42.93 | 43.28 | 871,990 | +0.36(+0.84%) |
Mar 06, 2012 | 43.06 | 43.27 | 42.80 | 42.92 | 1,607,198 | -0.38(-0.87%) |
Mar 05, 2012 | 43.22 | 43.66 | 43.22 | 43.30 | 1,308,592 | -0.07(-0.15%) |
Mar 02, 2012 | 43.36 | 43.52 | 43.20 | 43.37 | 1,099,486 | -0.04(-0.10%) |