Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.61 | 28.85 | 28.05 | 28.56 | 7,057,846 | -0.12(-0.43%) |
May 30, 2012 | 29.08 | 29.08 | 28.53 | 28.68 | 6,799,767 | -0.75(-2.55%) |
May 29, 2012 | 29.35 | 29.60 | 29.14 | 29.43 | 6,864,702 | +0.41(+1.42%) |
May 25, 2012 | 29.08 | 29.28 | 28.88 | 29.02 | 5,032,880 | -0.08(-0.27%) |
May 24, 2012 | 29.14 | 29.15 | 28.41 | 29.10 | 7,479,907 | +0.18(+0.62%) |
May 23, 2012 | 28.40 | 29.03 | 28.10 | 28.92 | 10,051,125 | +0.22(+0.77%) |
May 22, 2012 | 28.73 | 29.56 | 28.46 | 28.70 | 10,486,107 | -0.01(-0.02%) |
May 21, 2012 | 28.42 | 28.93 | 28.23 | 28.71 | 7,013,148 | +0.36(+1.28%) |
May 18, 2012 | 28.50 | 28.59 | 28.15 | 28.34 | 11,231,875 | +0.04(+0.13%) |
May 17, 2012 | 29.20 | 29.25 | 28.30 | 28.31 | 9,714,637 | -0.87(-2.99%) |
May 16, 2012 | 30.10 | 30.23 | 29.17 | 29.18 | 8,620,713 | -0.79(-2.63%) |
May 15, 2012 | 30.53 | 30.70 | 29.91 | 29.97 | 11,640,866 | -0.66(-2.15%) |
May 14, 2012 | 31.20 | 31.20 | 30.60 | 30.63 | 9,097,016 | -1.05(-3.30%) |
May 11, 2012 | 31.35 | 31.91 | 30.99 | 31.67 | 7,764,630 | -0.08(-0.25%) |
May 10, 2012 | 32.07 | 32.42 | 31.36 | 31.75 | 11,672,613 | +0.36(+1.14%) |
May 09, 2012 | 31.24 | 31.73 | 30.92 | 31.39 | 9,762,194 | -0.32(-1.01%) |
May 08, 2012 | 31.81 | 32.08 | 31.28 | 31.71 | 11,714,741 | -0.38(-1.17%) |
May 07, 2012 | 32.26 | 32.75 | 31.99 | 32.09 | 11,521,202 | -0.43(-1.32%) |
May 04, 2012 | 33.46 | 33.66 | 32.38 | 32.52 | 9,471,616 | -1.18(-3.50%) |
May 03, 2012 | 34.38 | 35.32 | 33.15 | 33.70 | 20,555,128 | -3.77(-10.06%) |
May 02, 2012 | 37.20 | 37.62 | 36.80 | 37.47 | 4,606,870 | +0.04(+0.10%) |
May 01, 2012 | 37.17 | 38.08 | 37.03 | 37.43 | 4,161,341 | +0.21(+0.56%) |
Apr 30, 2012 | 37.50 | 37.59 | 37.06 | 37.22 | 4,195,017 | -0.51(-1.35%) |
Apr 27, 2012 | 37.89 | 37.90 | 37.44 | 37.73 | 4,546,684 | +0.04(+0.10%) |
Apr 26, 2012 | 37.01 | 37.76 | 36.92 | 37.70 | 3,787,123 | +0.69(+1.86%) |
Apr 25, 2012 | 36.79 | 37.22 | 36.61 | 37.01 | 4,303,274 | +0.57(+1.57%) |
Apr 24, 2012 | 36.33 | 36.79 | 36.23 | 36.44 | 4,672,962 | +0.20(+0.56%) |
Apr 23, 2012 | 36.20 | 36.31 | 35.91 | 36.23 | 6,595,803 | -0.49(-1.34%) |
Apr 20, 2012 | 37.11 | 37.35 | 36.72 | 36.72 | 5,099,680 | -0.27(-0.73%) |
Apr 19, 2012 | 37.38 | 37.45 | 36.70 | 36.99 | 5,678,185 | -0.22(-0.59%) |
Apr 18, 2012 | 37.28 | 37.55 | 37.08 | 37.22 | 3,788,375 | -0.39(-1.03%) |
Apr 17, 2012 | 37.14 | 37.79 | 37.02 | 37.60 | 5,173,551 | +0.67(+1.81%) |
Apr 16, 2012 | 37.08 | 37.31 | 36.55 | 36.93 | 3,771,526 | +0.10(+0.27%) |
Apr 13, 2012 | 37.60 | 37.60 | 36.82 | 36.84 | 4,756,568 | -0.92(-2.43%) |
Apr 12, 2012 | 37.18 | 37.88 | 37.03 | 37.75 | 5,520,458 | +0.63(+1.71%) |
Apr 11, 2012 | 37.11 | 37.43 | 36.98 | 37.12 | 4,627,666 | +0.64(+1.75%) |
Apr 10, 2012 | 37.59 | 37.62 | 36.44 | 36.48 | 6,055,671 | -1.11(-2.94%) |
Apr 09, 2012 | 37.72 | 37.74 | 37.23 | 37.59 | 3,545,727 | -0.85(-2.22%) |
Apr 05, 2012 | 38.43 | 38.68 | 38.18 | 38.44 | 3,270,850 | -0.18(-0.48%) |
Apr 04, 2012 | 38.72 | 38.84 | 38.45 | 38.62 | 4,042,347 | -0.51(-1.30%) |
Apr 03, 2012 | 39.53 | 39.60 | 38.70 | 39.13 | 4,420,547 | -0.52(-1.32%) |
Apr 02, 2012 | 38.89 | 39.80 | 38.81 | 39.66 | 3,532,063 | +0.68(+1.75%) |
Mar 30, 2012 | 38.82 | 39.04 | 38.45 | 38.97 | 5,038,526 | +0.39(+1.00%) |
Mar 29, 2012 | 38.66 | 38.66 | 38.08 | 38.59 | 4,487,037 | -0.41(-1.04%) |
Mar 28, 2012 | 38.98 | 39.25 | 38.56 | 38.99 | 4,150,933 | -0.08(-0.20%) |
Mar 27, 2012 | 39.50 | 39.65 | 39.07 | 39.07 | 4,877,217 | -0.31(-0.78%) |
Mar 26, 2012 | 39.26 | 39.45 | 39.11 | 39.38 | 4,271,480 | +0.65(+1.68%) |
Mar 23, 2012 | 38.72 | 38.90 | 38.48 | 38.73 | 6,402,323 | +0.07(+0.18%) |
Mar 22, 2012 | 38.99 | 39.08 | 38.49 | 38.66 | 5,191,588 | -0.62(-1.58%) |
Mar 21, 2012 | 39.86 | 40.07 | 39.23 | 39.28 | 4,937,843 | -0.47(-1.18%) |
Mar 20, 2012 | 39.02 | 39.82 | 38.69 | 39.75 | 6,196,393 | +0.33(+0.84%) |
Mar 19, 2012 | 39.23 | 39.66 | 39.17 | 39.42 | 3,871,805 | +0.25(+0.63%) |
Mar 16, 2012 | 39.02 | 39.71 | 38.94 | 39.17 | 5,473,460 | +0.29(+0.74%) |
Mar 15, 2012 | 38.03 | 39.07 | 37.69 | 38.88 | 7,593,284 | +1.02(+2.70%) |
Mar 14, 2012 | 38.11 | 38.48 | 37.16 | 37.86 | 8,470,230 | -0.92(-2.36%) |
Mar 13, 2012 | 37.97 | 38.80 | 37.86 | 38.78 | 5,385,421 | +1.14(+3.02%) |
Mar 12, 2012 | 37.98 | 38.05 | 37.44 | 37.64 | 4,297,383 | -0.46(-1.21%) |
Mar 09, 2012 | 38.35 | 38.49 | 37.97 | 38.10 | 5,031,500 | +0.06(+0.15%) |
Mar 08, 2012 | 37.64 | 38.10 | 37.39 | 38.05 | 4,190,638 | +0.68(+1.81%) |
Mar 07, 2012 | 36.89 | 37.47 | 36.72 | 37.37 | 3,861,900 | +0.63(+1.72%) |
Mar 06, 2012 | 37.19 | 37.19 | 36.63 | 36.74 | 5,213,593 | -1.09(-2.89%) |
Mar 05, 2012 | 37.60 | 38.21 | 37.44 | 37.83 | 3,716,994 | +0.12(+0.31%) |
Mar 02, 2012 | 38.11 | 38.19 | 37.59 | 37.71 | 2,978,937 | -0.41(-1.08%) |