Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.73 | 37.85 | 37.38 | 37.52 | 18,697,490 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.19 | 37.80 | 15,775,259 | -0.05(-0.14%) |
May 29, 2012 | 37.73 | 37.96 | 37.47 | 37.86 | 11,288,355 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,989,245 | -0.20(-0.54%) |
May 24, 2012 | 36.91 | 37.59 | 36.79 | 37.58 | 12,833,523 | +0.73(+1.99%) |
May 23, 2012 | 36.27 | 36.89 | 36.16 | 36.85 | 17,843,844 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.48 | 19,878,906 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.15 | 35.06 | 35.99 | 16,816,392 | +0.42(+1.19%) |
May 18, 2012 | 35.53 | 35.94 | 35.32 | 35.57 | 17,146,122 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,770,256 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.85 | 36.87 | 19,521,170 | +0.08(+0.21%) |
May 15, 2012 | 36.21 | 37.42 | 35.71 | 36.79 | 38,130,976 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.24 | 37.59 | 37.71 | 16,308,501 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.46 | 37.84 | 38.06 | 13,875,395 | -0.21(-0.55%) |
May 10, 2012 | 38.19 | 38.37 | 38.08 | 38.27 | 21,248,678 | +0.39(+1.02%) |
May 09, 2012 | 37.94 | 38.08 | 37.69 | 37.88 | 23,193,806 | -0.39(-1.01%) |
May 08, 2012 | 38.72 | 38.77 | 37.66 | 38.27 | 20,884,134 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.18 | 38.83 | 38.85 | 11,285,768 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.58 | 39.08 | 39.28 | 11,333,380 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,832,066 | -0.18(-0.46%) |
May 02, 2012 | 39.45 | 39.95 | 39.42 | 39.85 | 13,371,986 | +0.29(+0.75%) |
May 01, 2012 | 39.15 | 39.88 | 38.99 | 39.55 | 11,210,459 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.28 | 38.99 | 39.15 | 8,995,712 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.77 | 39.27 | 13,209,377 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.21 | 9,737,716 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.33 | 38.90 | 39.24 | 8,636,548 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.06 | 38.45 | 38.73 | 8,515,127 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.75 | 38.30 | 38.63 | 8,996,456 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.75 | 38.90 | 14,586,885 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.77 | 38.98 | 14,411,331 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.28 | 38.93 | 39.17 | 9,327,567 | -0.17(-0.42%) |
Apr 17, 2012 | 39.15 | 39.42 | 38.75 | 39.33 | 11,976,833 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,543,862 | +0.55(+1.43%) |
Apr 13, 2012 | 38.25 | 38.77 | 38.25 | 38.53 | 13,797,305 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.31 | 37.54 | 38.28 | 13,832,754 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.75 | 37.50 | 37.61 | 10,094,191 | +0.29(+0.79%) |
Apr 10, 2012 | 38.04 | 38.45 | 37.32 | 37.32 | 17,520,188 | -0.92(-2.41%) |
Apr 09, 2012 | 37.70 | 38.32 | 37.70 | 38.24 | 10,958,457 | -0.03(-0.08%) |
Apr 05, 2012 | 37.56 | 38.31 | 37.47 | 38.27 | 12,643,686 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,306,903 | -0.11(-0.30%) |
Apr 03, 2012 | 37.67 | 37.98 | 37.58 | 37.80 | 11,467,812 | +0.01(+0.02%) |
Apr 02, 2012 | 37.88 | 37.99 | 37.62 | 37.79 | 11,158,631 | -0.24(-0.64%) |
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.03 | 10,207,487 | +0.30(+0.80%) |
Mar 29, 2012 | 37.42 | 37.75 | 37.35 | 37.73 | 7,236,019 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.73 | 10,560,623 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.06 | 37.80 | 37.83 | 10,298,704 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.91 | 37.57 | 37.90 | 15,528,879 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.48 | 36.85 | 37.45 | 11,449,412 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,518,059 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,687,766 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.42 | 36.71 | 37.33 | 10,091,281 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.91 | 11,942,162 | -0.17(-0.45%) |
Mar 16, 2012 | 37.38 | 37.44 | 36.93 | 37.08 | 17,552,040 | -0.11(-0.30%) |
Mar 15, 2012 | 37.35 | 37.38 | 36.95 | 37.19 | 11,731,459 | -0.20(-0.55%) |
Mar 14, 2012 | 37.36 | 37.58 | 37.22 | 37.40 | 13,328,701 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.17 | 36.74 | 37.15 | 14,340,637 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.73 | 12,511,712 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.42 | 36.16 | 36.36 | 11,639,283 | +0.21(+0.59%) |
Mar 08, 2012 | 35.93 | 36.28 | 35.88 | 36.15 | 13,800,355 | +0.32(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,054,985 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.32 | 34.87 | 35.07 | 12,006,473 | -0.54(-1.51%) |
Mar 05, 2012 | 35.52 | 35.82 | 35.27 | 35.61 | 12,037,527 | -0.02(-0.04%) |
Mar 02, 2012 | 35.64 | 35.79 | 35.52 | 35.62 | 7,874,506 | -0.04(-0.11%) |