Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.93 | 42.15 | 41.78 | 41.84 | 4,503,460 | -0.06(-0.14%) |
May 30, 2012 | 41.48 | 42.37 | 41.44 | 41.90 | 4,147,242 | +0.17(+0.42%) |
May 29, 2012 | 41.64 | 41.77 | 41.33 | 41.73 | 2,727,557 | +0.42(+1.03%) |
May 25, 2012 | 41.53 | 41.77 | 41.18 | 41.30 | 1,864,673 | -0.21(-0.50%) |
May 24, 2012 | 41.33 | 41.86 | 41.12 | 41.51 | 2,412,290 | -0.28(-0.68%) |
May 23, 2012 | 41.56 | 41.87 | 41.09 | 41.79 | 2,210,714 | -0.17(-0.40%) |
May 22, 2012 | 41.89 | 42.15 | 41.72 | 41.96 | 2,334,379 | +0.15(+0.36%) |
May 21, 2012 | 41.53 | 41.82 | 41.43 | 41.81 | 2,127,236 | +0.28(+0.68%) |
May 18, 2012 | 42.00 | 42.00 | 41.40 | 41.53 | 3,377,782 | -0.18(-0.44%) |
May 17, 2012 | 42.56 | 42.61 | 41.71 | 41.71 | 2,322,495 | -0.81(-1.90%) |
May 16, 2012 | 42.81 | 42.90 | 42.45 | 42.52 | 2,283,208 | -0.15(-0.35%) |
May 15, 2012 | 43.21 | 43.21 | 42.56 | 42.66 | 2,765,910 | -0.43(-1.00%) |
May 14, 2012 | 43.11 | 43.16 | 42.63 | 43.10 | 3,047,851 | -0.27(-0.61%) |
May 11, 2012 | 43.45 | 43.74 | 43.26 | 43.36 | 2,412,697 | -0.18(-0.42%) |
May 10, 2012 | 44.03 | 44.07 | 43.45 | 43.55 | 3,127,579 | -0.24(-0.55%) |
May 09, 2012 | 44.07 | 44.09 | 43.77 | 43.79 | 3,613,008 | -0.66(-1.48%) |
May 08, 2012 | 44.38 | 44.49 | 44.14 | 44.44 | 2,379,444 | -0.19(-0.43%) |
May 07, 2012 | 44.39 | 44.74 | 44.30 | 44.64 | 2,708,174 | +0.10(+0.22%) |
May 04, 2012 | 44.69 | 44.81 | 44.40 | 44.54 | 2,823,084 | -0.37(-0.81%) |
May 03, 2012 | 44.85 | 45.05 | 44.72 | 44.90 | 3,519,242 | -0.02(-0.04%) |
May 02, 2012 | 45.06 | 45.11 | 44.85 | 44.92 | 2,184,216 | -0.23(-0.52%) |
May 01, 2012 | 44.90 | 45.38 | 44.62 | 45.15 | 2,754,027 | +0.13(+0.30%) |
Apr 30, 2012 | 44.76 | 45.18 | 44.63 | 45.02 | 2,022,601 | +0.19(+0.43%) |
Apr 27, 2012 | 44.99 | 45.48 | 44.74 | 44.83 | 3,487,492 | -0.02(-0.04%) |
Apr 26, 2012 | 44.57 | 45.42 | 44.25 | 44.84 | 5,241,173 | +0.85(+1.93%) |
Apr 25, 2012 | 44.36 | 44.53 | 43.93 | 44.00 | 2,637,203 | -0.06(-0.13%) |
Apr 24, 2012 | 43.95 | 44.27 | 43.90 | 44.05 | 2,408,330 | +0.23(+0.53%) |
Apr 23, 2012 | 43.75 | 43.90 | 43.60 | 43.82 | 1,911,324 | -0.34(-0.77%) |
Apr 20, 2012 | 43.80 | 44.36 | 43.74 | 44.16 | 2,209,834 | +0.48(+1.10%) |
Apr 19, 2012 | 44.07 | 44.19 | 43.60 | 43.68 | 2,716,254 | -0.33(-0.76%) |
Apr 18, 2012 | 43.89 | 44.16 | 43.80 | 44.01 | 2,320,075 | -0.08(-0.19%) |
Apr 17, 2012 | 44.07 | 44.24 | 43.75 | 44.09 | 2,510,515 | +0.36(+0.82%) |
Apr 16, 2012 | 43.78 | 44.15 | 43.59 | 43.74 | 2,926,223 | +0.06(+0.13%) |
Apr 13, 2012 | 43.70 | 44.05 | 43.62 | 43.68 | 5,153,444 | -0.14(-0.32%) |
Apr 12, 2012 | 43.04 | 44.05 | 42.99 | 43.82 | 3,494,089 | +0.99(+2.31%) |
Apr 11, 2012 | 42.89 | 43.03 | 42.75 | 42.83 | 2,272,736 | +0.35(+0.82%) |
Apr 10, 2012 | 42.81 | 42.89 | 42.47 | 42.48 | 3,086,964 | -0.57(-1.31%) |
Apr 09, 2012 | 43.09 | 43.17 | 42.84 | 43.05 | 2,758,090 | -0.48(-1.11%) |
Apr 05, 2012 | 43.41 | 43.67 | 43.34 | 43.53 | 4,654,645 | -0.07(-0.17%) |
Apr 04, 2012 | 43.43 | 43.62 | 43.26 | 43.60 | 3,222,022 | -0.10(-0.23%) |
Apr 03, 2012 | 43.70 | 43.90 | 43.41 | 43.70 | 3,409,936 | -0.12(-0.27%) |
Apr 02, 2012 | 43.54 | 44.01 | 43.21 | 43.82 | 2,930,090 | +0.35(+0.80%) |
Mar 30, 2012 | 43.12 | 43.47 | 42.97 | 43.47 | 3,737,466 | -0.07(-0.15%) |
Mar 29, 2012 | 43.07 | 43.54 | 43.03 | 43.54 | 2,033,679 | +0.28(+0.65%) |
Mar 28, 2012 | 43.57 | 43.60 | 43.03 | 43.26 | 2,136,481 | -0.34(-0.77%) |
Mar 27, 2012 | 43.64 | 43.65 | 43.49 | 43.59 | 2,188,470 | -0.02(-0.06%) |
Mar 26, 2012 | 43.17 | 43.64 | 43.13 | 43.62 | 2,968,040 | +0.66(+1.53%) |
Mar 23, 2012 | 42.89 | 43.03 | 42.66 | 42.96 | 2,404,602 | +0.16(+0.39%) |
Mar 22, 2012 | 42.33 | 42.91 | 42.21 | 42.80 | 4,154,345 | +0.38(+0.89%) |
Mar 21, 2012 | 42.81 | 42.82 | 42.41 | 42.42 | 1,943,044 | -0.22(-0.52%) |
Mar 20, 2012 | 42.75 | 42.86 | 42.46 | 42.64 | 1,613,899 | -0.35(-0.80%) |
Mar 19, 2012 | 42.83 | 43.13 | 42.83 | 42.99 | 2,008,836 | +0.06(+0.13%) |
Mar 16, 2012 | 43.04 | 43.12 | 42.79 | 42.93 | 5,002,905 | -0.12(-0.29%) |
Mar 15, 2012 | 43.16 | 43.28 | 42.89 | 43.05 | 3,712,507 | -0.19(-0.44%) |
Mar 14, 2012 | 43.30 | 43.51 | 43.10 | 43.24 | 2,685,843 | -0.19(-0.44%) |
Mar 13, 2012 | 42.89 | 43.45 | 42.66 | 43.43 | 2,771,971 | +0.67(+1.56%) |
Mar 12, 2012 | 42.77 | 42.94 | 42.54 | 42.76 | 2,662,346 | +0.07(+0.17%) |
Mar 09, 2012 | 42.71 | 42.83 | 42.38 | 42.69 | 2,369,412 | +0.09(+0.21%) |
Mar 08, 2012 | 42.08 | 42.71 | 42.07 | 42.60 | 2,484,466 | +0.83(+1.99%) |
Mar 07, 2012 | 41.74 | 41.89 | 41.56 | 41.77 | 2,428,412 | -0.12(-0.28%) |
Mar 06, 2012 | 42.19 | 42.51 | 41.70 | 41.88 | 3,772,853 | -0.63(-1.49%) |
Mar 05, 2012 | 42.44 | 43.06 | 42.13 | 42.52 | 4,620,450 | +0.21(+0.49%) |
Mar 02, 2012 | 42.09 | 42.42 | 41.97 | 42.31 | 3,305,130 | +0.30(+0.73%) |