Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.63 | 38.71 | 37.61 | 38.23 | 3,212,611 | -0.39(-1.01%) |
May 30, 2012 | 39.67 | 39.70 | 38.44 | 38.62 | 2,599,088 | -1.30(-3.26%) |
May 29, 2012 | 40.01 | 40.07 | 39.55 | 39.92 | 1,079,070 | +0.12(+0.30%) |
May 25, 2012 | 39.45 | 39.84 | 39.25 | 39.80 | 1,221,733 | +0.56(+1.43%) |
May 24, 2012 | 39.93 | 39.95 | 38.89 | 39.24 | 1,465,363 | -0.69(-1.73%) |
May 23, 2012 | 39.22 | 39.94 | 38.95 | 39.93 | 1,222,914 | +0.51(+1.29%) |
May 22, 2012 | 39.63 | 39.73 | 39.16 | 39.42 | 1,319,226 | -0.16(-0.40%) |
May 21, 2012 | 38.62 | 39.67 | 38.54 | 39.58 | 1,747,772 | +0.96(+2.49%) |
May 18, 2012 | 39.60 | 39.68 | 38.48 | 38.62 | 2,599,410 | -0.98(-2.47%) |
May 17, 2012 | 40.12 | 40.63 | 39.57 | 39.60 | 2,026,903 | -0.54(-1.35%) |
May 16, 2012 | 40.02 | 40.45 | 39.93 | 40.14 | 2,410,749 | +0.35(+0.88%) |
May 15, 2012 | 39.85 | 40.15 | 39.64 | 39.79 | 1,476,416 | +0.03(+0.08%) |
May 14, 2012 | 40.00 | 40.20 | 39.68 | 39.76 | 1,596,301 | -0.55(-1.36%) |
May 11, 2012 | 40.15 | 40.60 | 40.09 | 40.31 | 1,280,297 | +0.15(+0.37%) |
May 10, 2012 | 40.64 | 40.94 | 40.08 | 40.16 | 1,408,240 | -0.34(-0.84%) |
May 09, 2012 | 40.44 | 40.73 | 39.95 | 40.50 | 1,546,138 | -0.19(-0.47%) |
May 08, 2012 | 40.54 | 40.96 | 40.20 | 40.69 | 1,699,059 | -0.15(-0.37%) |
May 07, 2012 | 40.51 | 41.08 | 40.49 | 40.84 | 1,204,186 | +0.12(+0.29%) |
May 04, 2012 | 41.01 | 41.16 | 40.57 | 40.72 | 1,179,010 | -0.61(-1.48%) |
May 03, 2012 | 41.47 | 41.55 | 41.07 | 41.33 | 1,512,702 | -0.06(-0.14%) |
May 02, 2012 | 41.20 | 41.52 | 41.06 | 41.39 | 1,130,301 | +0.02(+0.05%) |
May 01, 2012 | 41.10 | 41.98 | 41.00 | 41.37 | 2,355,551 | +0.26(+0.63%) |
Apr 30, 2012 | 41.66 | 41.69 | 41.02 | 41.11 | 2,188,364 | -0.59(-1.41%) |
Apr 27, 2012 | 40.35 | 42.24 | 40.35 | 41.70 | 4,482,416 | -0.33(-0.79%) |
Apr 26, 2012 | 41.77 | 42.33 | 41.56 | 42.03 | 3,251,602 | +0.28(+0.67%) |
Apr 25, 2012 | 41.44 | 41.86 | 41.31 | 41.75 | 1,517,201 | +0.49(+1.19%) |
Apr 24, 2012 | 42.26 | 42.35 | 41.24 | 41.26 | 3,081,393 | -1.06(-2.50%) |
Apr 23, 2012 | 41.68 | 42.44 | 41.18 | 42.32 | 1,982,301 | +0.35(+0.83%) |
Apr 20, 2012 | 41.86 | 42.26 | 41.69 | 41.97 | 2,203,496 | +0.02(+0.05%) |
Apr 19, 2012 | 42.68 | 43.05 | 41.80 | 41.95 | 2,702,871 | -0.75(-1.77%) |
Apr 18, 2012 | 41.68 | 42.88 | 41.51 | 42.70 | 3,407,091 | +0.81(+1.95%) |
Apr 17, 2012 | 40.81 | 42.07 | 40.67 | 41.89 | 2,855,315 | +1.31(+3.23%) |
Apr 16, 2012 | 40.93 | 40.99 | 40.00 | 40.58 | 2,355,187 | -0.09(-0.22%) |
Apr 13, 2012 | 39.50 | 40.75 | 39.41 | 40.67 | 5,390,802 | +0.98(+2.47%) |
Apr 12, 2012 | 39.65 | 39.81 | 39.35 | 39.69 | 2,673,655 | +0.25(+0.63%) |
Apr 11, 2012 | 39.29 | 39.57 | 39.26 | 39.44 | 3,415,650 | +0.44(+1.13%) |
Apr 10, 2012 | 38.93 | 39.07 | 38.75 | 39.00 | 3,428,546 | +0.00(+0.00%) |
Apr 09, 2012 | 38.53 | 39.07 | 38.39 | 39.00 | 2,542,671 | +0.06(+0.15%) |
Apr 05, 2012 | 38.51 | 38.98 | 38.39 | 38.94 | 1,744,174 | +0.40(+1.04%) |
Apr 04, 2012 | 38.84 | 38.99 | 38.28 | 38.54 | 1,368,047 | -0.46(-1.18%) |
Apr 03, 2012 | 38.83 | 39.17 | 38.70 | 39.00 | 2,437,843 | +0.25(+0.65%) |
Apr 02, 2012 | 38.33 | 38.84 | 38.27 | 38.75 | 2,010,677 | +0.40(+1.04%) |
Mar 30, 2012 | 38.73 | 38.86 | 38.30 | 38.35 | 1,670,755 | -0.19(-0.49%) |
Mar 29, 2012 | 38.08 | 38.57 | 37.98 | 38.54 | 1,872,562 | +0.32(+0.84%) |
Mar 28, 2012 | 38.40 | 38.45 | 38.05 | 38.22 | 2,101,393 | -0.11(-0.29%) |
Mar 27, 2012 | 38.58 | 38.64 | 38.26 | 38.33 | 1,526,332 | -0.12(-0.31%) |
Mar 26, 2012 | 38.43 | 38.69 | 38.38 | 38.45 | 1,497,264 | +0.31(+0.81%) |
Mar 23, 2012 | 38.50 | 38.51 | 37.95 | 38.14 | 1,517,672 | -0.33(-0.86%) |
Mar 22, 2012 | 37.88 | 38.60 | 37.85 | 38.47 | 1,390,252 | +0.45(+1.18%) |
Mar 21, 2012 | 38.23 | 38.36 | 37.88 | 38.02 | 2,481,611 | -0.17(-0.45%) |
Mar 20, 2012 | 38.33 | 38.42 | 38.12 | 38.19 | 1,453,769 | -0.37(-0.96%) |
Mar 19, 2012 | 38.31 | 39.01 | 38.13 | 38.56 | 1,174,774 | +0.09(+0.23%) |
Mar 16, 2012 | 37.87 | 38.49 | 37.87 | 38.47 | 1,813,193 | +0.49(+1.29%) |
Mar 15, 2012 | 37.94 | 38.14 | 37.80 | 37.98 | 1,226,057 | +0.02(+0.05%) |
Mar 14, 2012 | 38.14 | 38.31 | 37.83 | 37.96 | 1,456,113 | -0.18(-0.47%) |
Mar 13, 2012 | 37.65 | 38.18 | 37.58 | 38.14 | 2,068,301 | +0.73(+1.95%) |
Mar 12, 2012 | 36.97 | 37.58 | 36.89 | 37.41 | 2,600,502 | +0.46(+1.24%) |
Mar 09, 2012 | 36.38 | 37.04 | 36.38 | 36.95 | 1,702,919 | +0.47(+1.29%) |
Mar 08, 2012 | 36.24 | 36.61 | 36.06 | 36.48 | 1,962,102 | +0.50(+1.39%) |
Mar 07, 2012 | 36.20 | 36.34 | 35.75 | 35.98 | 4,176,069 | -0.22(-0.61%) |
Mar 06, 2012 | 36.56 | 36.73 | 35.99 | 36.20 | 2,474,161 | -0.54(-1.47%) |
Mar 05, 2012 | 36.93 | 37.17 | 36.59 | 36.74 | 1,132,437 | -0.26(-0.70%) |
Mar 02, 2012 | 36.91 | 37.08 | 36.80 | 37.00 | 1,292,463 | +0.00(+0.00%) |