Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.24 | 39.53 | 39.07 | 39.22 | 6,088,863 | -0.03(-0.08%) |
May 30, 2012 | 39.23 | 39.73 | 39.13 | 39.25 | 3,962,508 | -0.09(-0.23%) |
May 29, 2012 | 39.09 | 39.36 | 38.91 | 39.34 | 12,906,335 | +0.40(+1.03%) |
May 25, 2012 | 38.70 | 39.11 | 38.69 | 38.94 | 12,253,668 | +0.24(+0.62%) |
May 24, 2012 | 38.79 | 38.88 | 38.41 | 38.70 | 12,166,810 | -0.08(-0.21%) |
May 23, 2012 | 38.45 | 38.84 | 38.30 | 38.78 | 4,111,685 | +0.26(+0.67%) |
May 22, 2012 | 38.85 | 39.02 | 38.43 | 38.52 | 3,745,951 | -0.19(-0.49%) |
May 21, 2012 | 38.65 | 38.80 | 38.52 | 38.71 | 3,531,894 | +0.12(+0.31%) |
May 18, 2012 | 38.40 | 38.88 | 38.32 | 38.59 | 5,261,562 | +0.21(+0.55%) |
May 17, 2012 | 38.60 | 38.69 | 38.26 | 38.38 | 3,951,893 | -0.24(-0.62%) |
May 16, 2012 | 38.79 | 39.09 | 38.31 | 38.62 | 6,831,018 | -0.01(-0.03%) |
May 15, 2012 | 39.10 | 39.18 | 38.50 | 38.63 | 3,483,642 | -0.52(-1.33%) |
May 14, 2012 | 39.26 | 39.41 | 38.97 | 39.15 | 6,813,815 | -0.37(-0.94%) |
May 11, 2012 | 39.34 | 39.89 | 39.29 | 39.52 | 4,019,437 | -0.01(-0.03%) |
May 10, 2012 | 39.16 | 39.66 | 38.76 | 39.53 | 9,297,264 | +1.41(+3.70%) |
May 09, 2012 | 37.86 | 38.45 | 37.79 | 38.12 | 5,078,834 | -0.05(-0.13%) |
May 08, 2012 | 38.31 | 38.37 | 37.83 | 38.17 | 4,595,195 | -0.37(-0.96%) |
May 07, 2012 | 38.38 | 38.59 | 38.16 | 38.54 | 2,820,108 | +0.07(+0.18%) |
May 04, 2012 | 38.71 | 38.77 | 38.30 | 38.47 | 2,576,715 | -0.28(-0.72%) |
May 03, 2012 | 38.84 | 39.01 | 38.67 | 38.75 | 2,808,644 | -0.09(-0.23%) |
May 02, 2012 | 38.69 | 38.90 | 38.64 | 38.84 | 3,229,782 | -0.15(-0.38%) |
May 01, 2012 | 38.58 | 39.24 | 38.57 | 38.99 | 3,075,332 | +0.43(+1.12%) |
Apr 30, 2012 | 38.50 | 38.75 | 38.50 | 38.56 | 2,248,154 | -0.04(-0.10%) |
Apr 27, 2012 | 38.59 | 38.69 | 38.35 | 38.60 | 2,304,305 | +0.15(+0.39%) |
Apr 26, 2012 | 37.96 | 38.56 | 37.95 | 38.45 | 2,654,164 | +0.42(+1.10%) |
Apr 25, 2012 | 38.18 | 38.21 | 37.83 | 38.03 | 3,232,375 | +0.09(+0.24%) |
Apr 24, 2012 | 37.82 | 37.98 | 37.77 | 37.94 | 3,058,590 | +0.16(+0.42%) |
Apr 23, 2012 | 37.94 | 38.01 | 37.76 | 37.78 | 3,022,267 | -0.34(-0.89%) |
Apr 20, 2012 | 38.23 | 38.33 | 37.98 | 38.12 | 3,461,313 | +0.05(+0.13%) |
Apr 19, 2012 | 38.27 | 38.45 | 37.97 | 38.07 | 3,128,525 | -0.33(-0.86%) |
Apr 18, 2012 | 38.35 | 38.50 | 38.24 | 38.40 | 2,930,489 | -0.14(-0.36%) |
Apr 17, 2012 | 38.24 | 38.58 | 38.13 | 38.54 | 2,697,576 | +0.43(+1.13%) |
Apr 16, 2012 | 38.17 | 38.22 | 38.00 | 38.11 | 8,921,132 | +0.02(+0.05%) |
Apr 13, 2012 | 38.31 | 38.47 | 38.07 | 38.09 | 8,653,987 | -0.38(-0.99%) |
Apr 12, 2012 | 38.16 | 38.66 | 38.15 | 38.47 | 3,663,972 | +0.35(+0.92%) |
Apr 11, 2012 | 38.24 | 38.35 | 38.07 | 38.12 | 3,951,352 | +0.19(+0.50%) |
Apr 10, 2012 | 38.24 | 38.33 | 37.92 | 37.93 | 4,213,338 | -0.42(-1.10%) |
Apr 09, 2012 | 38.24 | 38.59 | 38.20 | 38.35 | 3,383,954 | -0.17(-0.44%) |
Apr 05, 2012 | 38.46 | 38.54 | 38.27 | 38.52 | 2,990,238 | -0.06(-0.16%) |
Apr 04, 2012 | 38.44 | 38.74 | 38.42 | 38.58 | 3,938,116 | -0.11(-0.28%) |
Apr 03, 2012 | 38.69 | 38.78 | 38.42 | 38.69 | 4,431,821 | -0.04(-0.10%) |
Apr 02, 2012 | 38.69 | 39.04 | 38.55 | 38.73 | 4,401,635 | +0.08(+0.21%) |
Mar 30, 2012 | 38.76 | 38.80 | 38.59 | 38.65 | 3,300,415 | +0.01(+0.03%) |
Mar 29, 2012 | 38.52 | 38.66 | 38.04 | 38.64 | 5,056,586 | -0.01(-0.03%) |
Mar 28, 2012 | 39.06 | 39.10 | 38.64 | 38.65 | 5,211,061 | -0.47(-1.20%) |
Mar 27, 2012 | 39.13 | 39.39 | 39.04 | 39.12 | 3,088,647 | -0.04(-0.10%) |
Mar 26, 2012 | 39.09 | 39.18 | 38.93 | 39.16 | 3,420,243 | +0.20(+0.51%) |
Mar 23, 2012 | 39.22 | 39.30 | 38.86 | 38.96 | 3,213,348 | -0.14(-0.36%) |
Mar 22, 2012 | 39.36 | 39.58 | 39.06 | 39.10 | 5,456,499 | -0.42(-1.06%) |
Mar 21, 2012 | 39.26 | 39.62 | 39.15 | 39.52 | 3,595,227 | +0.37(+0.95%) |
Mar 20, 2012 | 39.12 | 39.20 | 38.90 | 39.15 | 2,525,305 | -0.22(-0.56%) |
Mar 19, 2012 | 39.16 | 39.49 | 39.05 | 39.37 | 2,784,149 | +0.29(+0.74%) |
Mar 16, 2012 | 39.35 | 39.35 | 39.02 | 39.08 | 10,926,658 | -0.13(-0.33%) |
Mar 15, 2012 | 39.30 | 39.30 | 38.95 | 39.21 | 2,915,900 | +0.01(+0.03%) |
Mar 14, 2012 | 39.29 | 39.45 | 39.08 | 39.20 | 2,630,035 | -0.16(-0.41%) |
Mar 13, 2012 | 39.08 | 39.38 | 38.90 | 39.36 | 3,160,411 | +0.38(+0.97%) |
Mar 12, 2012 | 39.06 | 39.06 | 38.85 | 38.98 | 2,411,354 | -0.04(-0.10%) |
Mar 09, 2012 | 38.73 | 39.04 | 38.60 | 39.02 | 3,698,256 | +0.30(+0.77%) |
Mar 08, 2012 | 38.84 | 38.99 | 38.63 | 38.72 | 2,984,571 | +0.03(+0.08%) |
Mar 07, 2012 | 38.64 | 38.82 | 38.52 | 38.69 | 3,989,298 | +0.08(+0.21%) |
Mar 06, 2012 | 38.41 | 38.70 | 38.11 | 38.61 | 4,874,866 | -0.06(-0.16%) |
Mar 05, 2012 | 39.03 | 39.07 | 38.43 | 38.67 | 5,503,144 | -0.36(-0.92%) |
Mar 02, 2012 | 39.22 | 39.30 | 38.98 | 39.03 | 4,889,924 | -0.87(-2.18%) |