Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.35 | 35.74 | 35.30 | 35.63 | 3,051,475 | +0.24(+0.69%) |
May 30, 2012 | 35.58 | 35.81 | 35.38 | 35.38 | 1,954,683 | -0.37(-1.03%) |
May 29, 2012 | 35.67 | 35.79 | 35.51 | 35.75 | 2,200,325 | +0.09(+0.25%) |
May 25, 2012 | 35.89 | 36.00 | 35.56 | 35.66 | 2,060,478 | -0.10(-0.27%) |
May 24, 2012 | 35.88 | 36.07 | 35.47 | 35.76 | 3,244,185 | -0.15(-0.43%) |
May 23, 2012 | 35.91 | 36.18 | 35.69 | 35.91 | 2,728,556 | -0.07(-0.18%) |
May 22, 2012 | 35.57 | 36.00 | 35.52 | 35.98 | 2,615,341 | +0.40(+1.12%) |
May 21, 2012 | 35.51 | 35.60 | 35.26 | 35.58 | 2,043,736 | +0.16(+0.46%) |
May 18, 2012 | 35.47 | 35.88 | 35.35 | 35.42 | 3,049,030 | -0.09(-0.25%) |
May 17, 2012 | 35.80 | 35.84 | 35.41 | 35.51 | 3,096,892 | -0.23(-0.64%) |
May 16, 2012 | 35.79 | 35.87 | 35.64 | 35.74 | 2,633,908 | +0.06(+0.16%) |
May 15, 2012 | 35.82 | 36.09 | 35.65 | 35.68 | 2,599,217 | -0.26(-0.73%) |
May 14, 2012 | 35.77 | 36.18 | 35.74 | 35.94 | 2,045,432 | -0.08(-0.23%) |
May 11, 2012 | 36.00 | 36.29 | 35.96 | 36.02 | 3,086,819 | -0.07(-0.20%) |
May 10, 2012 | 36.25 | 36.43 | 36.04 | 36.09 | 2,787,183 | +0.13(+0.36%) |
May 09, 2012 | 35.98 | 36.24 | 35.91 | 35.96 | 2,883,473 | -0.26(-0.72%) |
May 08, 2012 | 36.03 | 36.27 | 35.89 | 36.22 | 2,273,286 | +0.10(+0.27%) |
May 07, 2012 | 36.12 | 36.25 | 35.98 | 36.13 | 2,059,255 | -0.10(-0.27%) |
May 04, 2012 | 36.13 | 36.40 | 36.00 | 36.22 | 1,719,540 | +0.05(+0.14%) |
May 03, 2012 | 36.27 | 36.64 | 36.16 | 36.18 | 3,644,638 | +0.21(+0.59%) |
May 02, 2012 | 35.98 | 36.31 | 35.84 | 35.96 | 2,853,214 | -0.07(-0.18%) |
May 01, 2012 | 36.05 | 36.14 | 35.87 | 36.03 | 2,645,472 | +0.01(+0.02%) |
Apr 30, 2012 | 35.74 | 36.04 | 35.59 | 36.02 | 2,036,636 | +0.24(+0.68%) |
Apr 27, 2012 | 35.66 | 35.83 | 35.50 | 35.78 | 1,611,669 | +0.19(+0.53%) |
Apr 26, 2012 | 35.52 | 35.68 | 35.34 | 35.59 | 1,467,648 | +0.09(+0.25%) |
Apr 25, 2012 | 35.54 | 35.59 | 35.28 | 35.50 | 2,051,006 | +0.05(+0.14%) |
Apr 24, 2012 | 35.13 | 35.52 | 35.09 | 35.45 | 2,004,591 | +0.32(+0.90%) |
Apr 23, 2012 | 35.04 | 35.20 | 34.91 | 35.13 | 1,837,768 | -0.09(-0.25%) |
Apr 20, 2012 | 34.92 | 35.27 | 34.81 | 35.22 | 2,067,296 | +0.33(+0.96%) |
Apr 19, 2012 | 34.96 | 35.09 | 34.70 | 34.89 | 1,808,892 | -0.09(-0.26%) |
Apr 18, 2012 | 34.98 | 35.30 | 34.94 | 34.98 | 2,394,948 | -0.15(-0.42%) |
Apr 17, 2012 | 35.25 | 35.25 | 34.71 | 35.12 | 3,022,792 | +0.06(+0.16%) |
Apr 16, 2012 | 34.68 | 35.10 | 34.47 | 35.07 | 2,825,040 | +0.61(+1.77%) |
Apr 13, 2012 | 34.72 | 34.90 | 34.43 | 34.46 | 6,219,028 | -0.32(-0.91%) |
Apr 12, 2012 | 34.45 | 34.81 | 34.32 | 34.77 | 2,331,866 | +0.38(+1.09%) |
Apr 11, 2012 | 34.57 | 34.57 | 34.32 | 34.40 | 3,264,382 | +0.12(+0.36%) |
Apr 10, 2012 | 34.57 | 34.67 | 34.15 | 34.28 | 2,380,474 | -0.42(-1.20%) |
Apr 09, 2012 | 34.66 | 34.82 | 34.63 | 34.69 | 2,262,071 | -0.27(-0.77%) |
Apr 05, 2012 | 35.19 | 35.24 | 34.79 | 34.96 | 3,322,694 | -0.33(-0.92%) |
Apr 04, 2012 | 35.12 | 35.43 | 35.03 | 35.29 | 3,152,664 | +0.07(+0.21%) |
Apr 03, 2012 | 35.36 | 35.47 | 34.93 | 35.21 | 3,551,450 | -0.24(-0.69%) |
Apr 02, 2012 | 35.41 | 35.63 | 35.24 | 35.46 | 2,756,954 | +0.07(+0.18%) |
Mar 30, 2012 | 35.16 | 35.41 | 34.95 | 35.39 | 4,188,317 | +0.34(+0.98%) |
Mar 29, 2012 | 34.81 | 35.07 | 34.63 | 35.05 | 2,129,966 | +0.11(+0.30%) |
Mar 28, 2012 | 35.23 | 35.31 | 34.77 | 34.94 | 3,153,584 | -0.33(-0.94%) |
Mar 27, 2012 | 35.22 | 35.47 | 35.18 | 35.27 | 3,871,988 | +0.10(+0.28%) |
Mar 26, 2012 | 35.25 | 35.34 | 34.94 | 35.18 | 12,546,676 | +0.17(+0.48%) |
Mar 23, 2012 | 34.93 | 35.17 | 34.87 | 35.01 | 11,988,211 | +0.05(+0.14%) |
Mar 22, 2012 | 35.06 | 35.14 | 34.69 | 34.96 | 13,938,345 | -0.23(-0.66%) |
Mar 21, 2012 | 35.19 | 35.34 | 34.99 | 35.19 | 3,419,703 | -0.06(-0.16%) |
Mar 20, 2012 | 34.69 | 35.29 | 34.63 | 35.25 | 3,639,470 | +0.44(+1.25%) |
Mar 19, 2012 | 34.94 | 35.26 | 34.78 | 34.81 | 3,146,924 | -0.11(-0.32%) |
Mar 16, 2012 | 34.75 | 35.01 | 34.68 | 34.93 | 5,786,376 | +0.03(+0.09%) |
Mar 15, 2012 | 34.97 | 35.03 | 34.56 | 34.90 | 6,520,290 | +0.13(+0.37%) |
Mar 14, 2012 | 35.05 | 35.27 | 34.68 | 34.77 | 3,725,230 | -0.34(-0.97%) |
Mar 13, 2012 | 34.98 | 35.20 | 34.85 | 35.10 | 3,154,510 | +0.20(+0.58%) |
Mar 12, 2012 | 34.54 | 34.91 | 34.47 | 34.90 | 3,173,629 | +0.34(+0.98%) |
Mar 09, 2012 | 34.13 | 34.57 | 33.97 | 34.56 | 2,940,314 | +0.46(+1.35%) |
Mar 08, 2012 | 33.99 | 34.18 | 33.95 | 34.10 | 2,278,168 | +0.22(+0.64%) |
Mar 07, 2012 | 33.80 | 33.89 | 33.27 | 33.89 | 3,250,359 | +0.12(+0.36%) |
Mar 06, 2012 | 33.64 | 33.84 | 33.53 | 33.77 | 2,247,485 | -0.08(-0.24%) |
Mar 05, 2012 | 33.73 | 33.92 | 33.68 | 33.85 | 2,497,155 | -0.10(-0.31%) |
Mar 02, 2012 | 33.84 | 34.08 | 33.73 | 33.95 | 2,853,265 | +0.10(+0.31%) |