Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.28 | 43.33 | 41.89 | 42.93 | 6,725,370 | +0.59(+1.40%) |
May 30, 2012 | 42.99 | 43.02 | 42.26 | 42.33 | 5,547,862 | -1.05(-2.42%) |
May 29, 2012 | 43.32 | 43.48 | 42.96 | 43.38 | 4,449,259 | +0.50(+1.18%) |
May 25, 2012 | 43.09 | 43.27 | 42.70 | 42.88 | 4,025,256 | -0.39(-0.89%) |
May 24, 2012 | 43.33 | 43.52 | 42.73 | 43.27 | 5,443,028 | +0.15(+0.36%) |
May 23, 2012 | 42.30 | 43.32 | 41.93 | 43.11 | 6,316,526 | +0.43(+1.00%) |
May 22, 2012 | 42.41 | 43.44 | 42.29 | 42.69 | 7,763,708 | +0.46(+1.09%) |
May 21, 2012 | 41.24 | 42.28 | 41.09 | 42.23 | 5,456,157 | +1.15(+2.81%) |
May 18, 2012 | 41.52 | 42.16 | 40.96 | 41.07 | 8,991,424 | -0.38(-0.92%) |
May 17, 2012 | 42.97 | 43.51 | 41.26 | 41.45 | 12,447,723 | -1.47(-3.43%) |
May 16, 2012 | 43.32 | 43.76 | 42.89 | 42.93 | 6,637,067 | -0.16(-0.36%) |
May 15, 2012 | 42.47 | 43.61 | 42.37 | 43.08 | 8,806,403 | +0.51(+1.21%) |
May 14, 2012 | 42.58 | 42.87 | 42.26 | 42.57 | 5,888,678 | -0.43(-0.99%) |
May 11, 2012 | 42.87 | 43.50 | 42.87 | 42.99 | 5,238,989 | -0.09(-0.20%) |
May 10, 2012 | 43.26 | 43.75 | 42.90 | 43.08 | 4,845,217 | +0.20(+0.46%) |
May 09, 2012 | 42.85 | 43.32 | 42.79 | 42.88 | 9,676,404 | -0.46(-1.05%) |
May 08, 2012 | 43.35 | 43.41 | 42.74 | 43.34 | 7,886,211 | -0.21(-0.48%) |
May 07, 2012 | 43.32 | 43.76 | 43.21 | 43.55 | 5,032,330 | +0.01(+0.03%) |
May 04, 2012 | 43.67 | 43.79 | 43.22 | 43.54 | 7,645,020 | -0.18(-0.40%) |
May 03, 2012 | 44.13 | 44.51 | 43.69 | 43.72 | 6,560,363 | -0.38(-0.85%) |
May 02, 2012 | 43.60 | 44.29 | 43.45 | 44.09 | 5,723,839 | +0.09(+0.20%) |
May 01, 2012 | 43.20 | 44.34 | 43.19 | 44.00 | 7,833,477 | +0.91(+2.11%) |
Apr 30, 2012 | 43.59 | 43.67 | 42.93 | 43.09 | 4,730,907 | -0.56(-1.27%) |
Apr 27, 2012 | 43.72 | 43.88 | 43.43 | 43.65 | 4,791,043 | +0.20(+0.46%) |
Apr 26, 2012 | 43.37 | 43.52 | 42.96 | 43.45 | 5,415,812 | -0.05(-0.11%) |
Apr 25, 2012 | 42.62 | 43.56 | 42.44 | 43.50 | 10,400,460 | +1.14(+2.69%) |
Apr 24, 2012 | 41.73 | 42.36 | 41.73 | 42.36 | 8,235,940 | +0.58(+1.39%) |
Apr 23, 2012 | 40.56 | 41.80 | 40.53 | 41.78 | 13,536,336 | +0.67(+1.62%) |
Apr 20, 2012 | 40.58 | 41.17 | 40.18 | 41.11 | 11,018,571 | +0.60(+1.48%) |
Apr 19, 2012 | 41.11 | 42.29 | 39.99 | 40.51 | 18,983,592 | -1.51(-3.60%) |
Apr 18, 2012 | 41.87 | 42.34 | 41.68 | 42.02 | 7,821,971 | +0.17(+0.41%) |
Apr 17, 2012 | 41.61 | 42.03 | 41.49 | 41.85 | 6,510,259 | +0.43(+1.03%) |
Apr 16, 2012 | 41.52 | 41.97 | 41.37 | 41.43 | 6,137,180 | +0.02(+0.05%) |
Apr 13, 2012 | 41.50 | 41.65 | 41.20 | 41.41 | 6,288,864 | -0.29(-0.70%) |
Apr 12, 2012 | 40.67 | 41.84 | 40.57 | 41.70 | 7,191,454 | +1.15(+2.84%) |
Apr 11, 2012 | 40.76 | 41.08 | 40.48 | 40.55 | 5,860,768 | +0.31(+0.78%) |
Apr 10, 2012 | 40.53 | 40.84 | 39.89 | 40.24 | 11,591,840 | -0.46(-1.13%) |
Apr 09, 2012 | 41.14 | 41.14 | 40.66 | 40.70 | 6,820,324 | -0.95(-2.27%) |
Apr 05, 2012 | 41.34 | 41.90 | 41.22 | 41.64 | 5,892,435 | +0.10(+0.25%) |
Apr 04, 2012 | 41.01 | 41.84 | 41.01 | 41.54 | 9,553,489 | +0.24(+0.58%) |
Apr 03, 2012 | 41.82 | 41.95 | 40.59 | 41.30 | 11,534,545 | -0.71(-1.69%) |
Apr 02, 2012 | 41.14 | 42.18 | 41.02 | 42.01 | 8,409,390 | +0.81(+1.97%) |
Mar 30, 2012 | 41.35 | 41.58 | 41.08 | 41.19 | 5,254,652 | +0.03(+0.07%) |
Mar 29, 2012 | 41.07 | 41.27 | 40.22 | 41.16 | 9,252,452 | -0.20(-0.47%) |
Mar 28, 2012 | 42.24 | 42.36 | 41.09 | 41.36 | 9,300,664 | -1.00(-2.35%) |
Mar 27, 2012 | 42.72 | 42.81 | 42.25 | 42.35 | 4,964,500 | -0.31(-0.74%) |
Mar 26, 2012 | 41.96 | 42.73 | 41.91 | 42.67 | 6,555,820 | +0.94(+2.24%) |
Mar 23, 2012 | 42.32 | 42.37 | 41.64 | 41.73 | 5,821,090 | -0.44(-1.05%) |
Mar 22, 2012 | 42.63 | 42.68 | 41.94 | 42.17 | 7,382,363 | -0.87(-2.02%) |
Mar 21, 2012 | 42.87 | 43.20 | 42.62 | 43.04 | 3,642,294 | +0.18(+0.42%) |
Mar 20, 2012 | 43.07 | 43.11 | 42.43 | 42.86 | 5,444,831 | -0.45(-1.04%) |
Mar 19, 2012 | 43.11 | 43.57 | 43.01 | 43.31 | 4,210,595 | -0.05(-0.12%) |
Mar 16, 2012 | 43.45 | 44.03 | 43.22 | 43.37 | 9,858,589 | +0.03(+0.06%) |
Mar 15, 2012 | 41.60 | 43.81 | 41.56 | 43.34 | 18,595,372 | +2.06(+4.99%) |
Mar 14, 2012 | 42.35 | 42.35 | 41.13 | 41.28 | 10,034,650 | -1.03(-2.43%) |
Mar 13, 2012 | 41.64 | 42.37 | 41.28 | 42.31 | 10,186,579 | +0.86(+2.07%) |
Mar 12, 2012 | 41.35 | 41.68 | 41.13 | 41.45 | 7,643,833 | +0.20(+0.47%) |
Mar 09, 2012 | 41.91 | 42.07 | 41.14 | 41.25 | 8,258,181 | -0.62(-1.49%) |
Mar 08, 2012 | 41.65 | 42.00 | 41.11 | 41.88 | 7,513,813 | +0.55(+1.33%) |
Mar 07, 2012 | 40.98 | 41.65 | 40.88 | 41.33 | 6,436,894 | +0.40(+0.97%) |
Mar 06, 2012 | 40.99 | 41.09 | 40.15 | 40.93 | 12,401,815 | -1.05(-2.51%) |
Mar 05, 2012 | 42.39 | 42.68 | 41.82 | 41.99 | 6,988,709 | -0.51(-1.21%) |
Mar 02, 2012 | 42.52 | 42.97 | 42.32 | 42.50 | 7,284,366 | -0.25(-0.57%) |