Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.00 | 39.62 | 38.54 | 39.06 | 9,465,739 | -0.01(-0.03%) |
May 30, 2012 | 38.35 | 39.83 | 37.91 | 39.07 | 7,208,796 | +0.14(+0.36%) |
May 29, 2012 | 40.18 | 40.37 | 38.49 | 38.93 | 7,094,477 | -1.07(-2.68%) |
May 25, 2012 | 39.73 | 40.21 | 39.45 | 40.00 | 5,458,081 | +0.49(+1.24%) |
May 24, 2012 | 39.82 | 40.39 | 38.92 | 39.51 | 14,728,943 | -0.09(-0.23%) |
May 23, 2012 | 37.10 | 39.60 | 36.89 | 39.60 | 13,607,422 | +1.98(+5.26%) |
May 22, 2012 | 38.02 | 38.64 | 37.31 | 37.62 | 10,191,371 | -0.54(-1.42%) |
May 21, 2012 | 37.14 | 38.30 | 37.03 | 38.16 | 4,883,860 | +1.04(+2.80%) |
May 18, 2012 | 38.11 | 38.75 | 36.93 | 37.12 | 10,651,992 | -0.29(-0.78%) |
May 17, 2012 | 35.56 | 37.66 | 35.56 | 37.41 | 15,911,215 | +2.17(+6.16%) |
May 16, 2012 | 35.14 | 36.19 | 34.82 | 35.24 | 11,590,843 | +0.25(+0.71%) |
May 15, 2012 | 36.63 | 36.68 | 34.86 | 34.99 | 11,164,145 | -1.54(-4.22%) |
May 14, 2012 | 36.62 | 37.46 | 36.10 | 36.53 | 7,042,205 | -0.51(-1.38%) |
May 11, 2012 | 37.47 | 37.81 | 37.00 | 37.04 | 6,002,517 | -0.73(-1.93%) |
May 10, 2012 | 38.09 | 38.24 | 37.39 | 37.77 | 7,737,827 | +0.15(+0.40%) |
May 09, 2012 | 36.04 | 38.30 | 35.61 | 37.62 | 12,715,643 | +0.90(+2.45%) |
May 08, 2012 | 37.27 | 37.40 | 36.20 | 36.72 | 9,741,974 | -1.22(-3.22%) |
May 07, 2012 | 38.02 | 38.31 | 37.36 | 37.94 | 6,729,666 | +0.05(+0.13%) |
May 04, 2012 | 37.95 | 38.50 | 37.84 | 37.89 | 7,726,146 | -0.09(-0.24%) |
May 03, 2012 | 38.90 | 38.98 | 37.45 | 37.98 | 11,681,710 | -1.38(-3.51%) |
May 02, 2012 | 39.80 | 39.85 | 39.12 | 39.36 | 8,935,459 | -1.08(-2.67%) |
May 01, 2012 | 40.58 | 40.76 | 40.10 | 40.44 | 4,654,288 | +0.01(+0.02%) |
Apr 30, 2012 | 40.39 | 40.59 | 39.75 | 40.43 | 6,106,050 | -0.23(-0.57%) |
Apr 27, 2012 | 40.39 | 40.69 | 40.13 | 40.66 | 5,703,773 | +0.72(+1.80%) |
Apr 26, 2012 | 39.96 | 40.21 | 39.59 | 39.94 | 8,733,436 | -0.03(-0.08%) |
Apr 25, 2012 | 39.95 | 40.11 | 39.38 | 39.97 | 9,113,739 | +0.36(+0.91%) |
Apr 24, 2012 | 40.03 | 40.09 | 39.32 | 39.61 | 4,557,684 | -0.08(-0.20%) |
Apr 23, 2012 | 39.71 | 39.78 | 38.46 | 39.69 | 9,193,954 | -0.57(-1.42%) |
Apr 20, 2012 | 41.24 | 41.26 | 40.22 | 40.26 | 8,213,024 | -0.69(-1.68%) |
Apr 19, 2012 | 41.34 | 41.48 | 40.81 | 40.95 | 5,583,557 | -0.14(-0.34%) |
Apr 18, 2012 | 41.02 | 41.59 | 40.76 | 41.09 | 6,349,008 | -0.22(-0.53%) |
Apr 17, 2012 | 41.02 | 41.72 | 40.67 | 41.31 | 5,312,872 | +0.50(+1.23%) |
Apr 16, 2012 | 41.58 | 41.91 | 40.78 | 40.81 | 6,254,067 | -0.80(-1.92%) |
Apr 13, 2012 | 42.13 | 42.14 | 41.32 | 41.61 | 5,739,889 | -0.59(-1.40%) |
Apr 12, 2012 | 41.23 | 42.44 | 41.00 | 42.20 | 6,746,241 | +1.16(+2.83%) |
Apr 11, 2012 | 41.87 | 41.87 | 40.98 | 41.04 | 5,168,831 | -0.44(-1.06%) |
Apr 10, 2012 | 41.03 | 41.75 | 40.71 | 41.48 | 9,793,196 | +0.55(+1.34%) |
Apr 09, 2012 | 41.00 | 41.62 | 40.83 | 40.93 | 8,061,394 | +0.20(+0.49%) |
Apr 05, 2012 | 41.43 | 41.58 | 40.41 | 40.73 | 9,032,624 | -0.58(-1.40%) |
Apr 04, 2012 | 42.15 | 42.48 | 40.46 | 41.31 | 14,840,536 | -1.63(-3.80%) |
Apr 03, 2012 | 44.26 | 44.34 | 42.48 | 42.94 | 9,368,257 | -1.27(-2.87%) |
Apr 02, 2012 | 43.68 | 44.50 | 43.51 | 44.21 | 6,732,317 | +0.73(+1.68%) |
Mar 30, 2012 | 43.72 | 43.74 | 42.95 | 43.48 | 6,551,228 | +0.35(+0.81%) |
Mar 29, 2012 | 43.04 | 43.14 | 42.20 | 43.13 | 9,073,090 | -0.02(-0.05%) |
Mar 28, 2012 | 43.68 | 43.77 | 42.77 | 43.15 | 7,778,933 | -0.65(-1.48%) |
Mar 27, 2012 | 44.79 | 44.87 | 43.78 | 43.80 | 6,565,225 | -0.69(-1.55%) |
Mar 26, 2012 | 44.75 | 44.81 | 43.95 | 44.49 | 7,301,632 | +0.73(+1.67%) |
Mar 23, 2012 | 43.35 | 43.98 | 43.09 | 43.76 | 6,707,593 | +0.68(+1.58%) |
Mar 22, 2012 | 42.89 | 43.37 | 42.50 | 43.08 | 6,963,951 | -0.55(-1.26%) |
Mar 21, 2012 | 44.23 | 44.23 | 43.50 | 43.63 | 7,823,877 | -0.16(-0.37%) |
Mar 20, 2012 | 43.16 | 43.91 | 42.53 | 43.79 | 9,012,390 | +0.15(+0.34%) |
Mar 19, 2012 | 44.03 | 44.40 | 43.55 | 43.64 | 8,052,449 | -0.31(-0.71%) |
Mar 16, 2012 | 43.47 | 44.10 | 43.39 | 43.95 | 16,757,142 | +0.10(+0.23%) |
Mar 15, 2012 | 43.33 | 44.48 | 43.05 | 43.85 | 12,350,293 | +0.53(+1.22%) |
Mar 14, 2012 | 44.71 | 44.73 | 42.72 | 43.32 | 22,560,088 | -2.03(-4.48%) |
Mar 13, 2012 | 45.50 | 46.01 | 45.05 | 45.35 | 6,943,481 | -0.28(-0.61%) |
Mar 12, 2012 | 45.53 | 45.86 | 45.23 | 45.63 | 3,719,508 | -0.18(-0.39%) |
Mar 09, 2012 | 45.71 | 46.19 | 45.43 | 45.81 | 7,563,472 | -0.24(-0.52%) |
Mar 08, 2012 | 46.32 | 46.40 | 45.70 | 46.05 | 5,574,607 | +0.25(+0.55%) |
Mar 07, 2012 | 45.93 | 45.95 | 45.20 | 45.80 | 5,986,621 | +0.07(+0.15%) |
Mar 06, 2012 | 45.93 | 45.94 | 45.14 | 45.73 | 7,738,361 | -1.03(-2.20%) |
Mar 05, 2012 | 47.24 | 47.24 | 46.33 | 46.76 | 7,063,527 | -0.66(-1.39%) |
Mar 02, 2012 | 47.82 | 47.98 | 47.11 | 47.42 | 5,467,519 | -0.62(-1.29%) |