Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.28 | 34.28 | 32.78 | 33.57 | 4,764,720 | -0.63(-1.83%) |
May 30, 2012 | 34.93 | 35.18 | 34.16 | 34.20 | 4,245,114 | -1.49(-4.16%) |
May 29, 2012 | 34.81 | 35.91 | 34.70 | 35.68 | 4,678,385 | +1.35(+3.93%) |
May 25, 2012 | 34.52 | 34.69 | 34.07 | 34.34 | 4,250,816 | +0.45(+1.32%) |
May 24, 2012 | 33.23 | 33.90 | 33.09 | 33.89 | 4,474,914 | +0.73(+2.20%) |
May 23, 2012 | 32.30 | 33.34 | 31.73 | 33.16 | 2,964,584 | +0.37(+1.14%) |
May 22, 2012 | 33.26 | 33.48 | 32.57 | 32.79 | 2,415,014 | -0.29(-0.87%) |
May 21, 2012 | 31.93 | 33.16 | 31.81 | 33.07 | 3,099,403 | +1.18(+3.68%) |
May 18, 2012 | 32.13 | 32.45 | 31.73 | 31.90 | 2,753,495 | -0.14(-0.43%) |
May 17, 2012 | 33.46 | 33.48 | 32.03 | 32.04 | 3,184,844 | -1.37(-4.10%) |
May 16, 2012 | 34.16 | 34.72 | 33.38 | 33.41 | 2,515,533 | -0.66(-1.95%) |
May 15, 2012 | 34.82 | 35.00 | 33.96 | 34.07 | 2,284,418 | -0.72(-2.07%) |
May 14, 2012 | 35.22 | 35.24 | 34.75 | 34.79 | 2,391,179 | -1.03(-2.88%) |
May 11, 2012 | 35.71 | 36.17 | 35.63 | 35.82 | 1,618,103 | -0.23(-0.64%) |
May 10, 2012 | 36.68 | 36.80 | 35.96 | 36.05 | 1,909,167 | -0.10(-0.28%) |
May 09, 2012 | 35.91 | 36.66 | 35.60 | 36.15 | 3,169,484 | -0.35(-0.97%) |
May 08, 2012 | 36.61 | 36.65 | 35.75 | 36.51 | 3,727,632 | -0.43(-1.17%) |
May 07, 2012 | 36.38 | 37.20 | 36.33 | 36.94 | 2,918,137 | +0.38(+1.03%) |
May 04, 2012 | 37.90 | 37.93 | 36.53 | 36.56 | 2,923,331 | -1.58(-4.14%) |
May 03, 2012 | 38.99 | 39.19 | 37.97 | 38.14 | 2,934,790 | -0.87(-2.24%) |
May 02, 2012 | 38.94 | 39.08 | 38.47 | 39.02 | 3,310,550 | -0.20(-0.51%) |
May 01, 2012 | 38.93 | 39.88 | 38.56 | 39.22 | 3,350,990 | +0.30(+0.78%) |
Apr 30, 2012 | 38.98 | 39.03 | 38.33 | 38.91 | 2,046,647 | -0.06(-0.15%) |
Apr 27, 2012 | 38.24 | 40.04 | 38.19 | 38.97 | 3,965,275 | -0.12(-0.30%) |
Apr 26, 2012 | 38.45 | 39.21 | 38.05 | 39.09 | 2,572,207 | +0.21(+0.54%) |
Apr 25, 2012 | 37.89 | 38.94 | 37.84 | 38.88 | 3,132,075 | +1.54(+4.13%) |
Apr 24, 2012 | 37.49 | 37.85 | 36.88 | 37.34 | 2,371,973 | -0.32(-0.84%) |
Apr 23, 2012 | 37.49 | 37.70 | 36.99 | 37.65 | 1,914,402 | -0.39(-1.02%) |
Apr 20, 2012 | 38.20 | 38.42 | 38.01 | 38.04 | 1,524,918 | +0.01(+0.02%) |
Apr 19, 2012 | 38.20 | 38.49 | 37.71 | 38.03 | 1,507,954 | -0.12(-0.30%) |
Apr 18, 2012 | 38.27 | 38.45 | 37.96 | 38.15 | 1,590,653 | -0.46(-1.20%) |
Apr 17, 2012 | 38.26 | 38.90 | 38.20 | 38.61 | 2,098,964 | +0.79(+2.10%) |
Apr 16, 2012 | 37.90 | 38.05 | 37.32 | 37.82 | 1,837,760 | +0.22(+0.59%) |
Apr 13, 2012 | 37.81 | 38.15 | 37.49 | 37.59 | 2,101,534 | -0.45(-1.19%) |
Apr 12, 2012 | 36.73 | 38.28 | 36.73 | 38.05 | 2,771,706 | +1.33(+3.63%) |
Apr 11, 2012 | 36.56 | 36.90 | 36.28 | 36.72 | 3,199,105 | +0.73(+2.02%) |
Apr 10, 2012 | 37.25 | 37.40 | 35.84 | 35.99 | 3,619,507 | -1.26(-3.39%) |
Apr 09, 2012 | 37.25 | 37.36 | 36.79 | 37.25 | 3,703,015 | -0.30(-0.81%) |
Apr 05, 2012 | 37.88 | 38.78 | 37.49 | 37.55 | 3,260,366 | -0.53(-1.38%) |
Apr 04, 2012 | 37.99 | 38.16 | 37.75 | 38.08 | 2,693,480 | -0.38(-0.99%) |
Apr 03, 2012 | 38.01 | 38.49 | 37.99 | 38.46 | 4,132,708 | +0.38(+1.00%) |
Apr 02, 2012 | 37.23 | 38.14 | 36.98 | 38.08 | 4,596,208 | +0.81(+2.17%) |
Mar 30, 2012 | 37.23 | 37.38 | 36.82 | 37.27 | 3,195,062 | +0.34(+0.92%) |
Mar 29, 2012 | 36.46 | 36.99 | 36.20 | 36.93 | 2,471,094 | +0.07(+0.20%) |
Mar 28, 2012 | 37.39 | 37.43 | 36.34 | 36.86 | 2,907,325 | -0.61(-1.64%) |
Mar 27, 2012 | 37.55 | 37.79 | 37.41 | 37.47 | 2,665,780 | +0.03(+0.08%) |
Mar 26, 2012 | 37.40 | 37.80 | 37.26 | 37.44 | 2,044,120 | +0.51(+1.39%) |
Mar 23, 2012 | 36.79 | 37.22 | 36.27 | 36.93 | 1,528,624 | +0.29(+0.79%) |
Mar 22, 2012 | 36.84 | 37.08 | 36.40 | 36.64 | 1,506,986 | -0.47(-1.26%) |
Mar 21, 2012 | 37.14 | 37.35 | 37.01 | 37.11 | 1,903,511 | -0.01(-0.04%) |
Mar 20, 2012 | 37.13 | 37.39 | 36.87 | 37.13 | 1,966,000 | -0.27(-0.71%) |
Mar 19, 2012 | 37.42 | 37.58 | 37.08 | 37.39 | 1,862,184 | -0.12(-0.33%) |
Mar 16, 2012 | 37.61 | 37.81 | 37.26 | 37.52 | 2,447,795 | +0.06(+0.15%) |
Mar 15, 2012 | 37.31 | 37.49 | 36.92 | 37.46 | 2,598,320 | +0.31(+0.83%) |
Mar 14, 2012 | 37.57 | 37.87 | 37.03 | 37.15 | 2,803,208 | -0.43(-1.15%) |
Mar 13, 2012 | 37.36 | 37.61 | 37.02 | 37.58 | 2,681,040 | +0.50(+1.34%) |
Mar 12, 2012 | 37.46 | 37.46 | 37.03 | 37.08 | 1,551,957 | -0.28(-0.75%) |
Mar 09, 2012 | 37.66 | 37.71 | 37.13 | 37.36 | 3,033,770 | -0.28(-0.74%) |
Mar 08, 2012 | 37.13 | 37.71 | 37.05 | 37.64 | 2,166,994 | +0.93(+2.54%) |
Mar 07, 2012 | 36.04 | 36.84 | 36.00 | 36.71 | 2,288,250 | +0.75(+2.09%) |
Mar 06, 2012 | 36.58 | 36.87 | 35.67 | 35.96 | 3,698,998 | -1.52(-4.06%) |
Mar 05, 2012 | 38.29 | 38.33 | 37.38 | 37.48 | 1,997,037 | -0.94(-2.45%) |
Mar 02, 2012 | 38.54 | 38.85 | 38.16 | 38.42 | 1,546,532 | -0.17(-0.45%) |