Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.78 | 33.82 | 32.57 | 32.70 | 6,383,945 | -0.92(-2.74%) |
May 30, 2012 | 34.04 | 34.12 | 33.33 | 33.62 | 4,319,307 | -0.83(-2.41%) |
May 29, 2012 | 34.01 | 34.69 | 33.89 | 34.45 | 4,789,269 | +0.72(+2.13%) |
May 25, 2012 | 32.39 | 33.97 | 32.32 | 33.73 | 6,759,364 | +1.48(+4.59%) |
May 24, 2012 | 32.88 | 33.02 | 31.86 | 32.25 | 4,723,377 | -0.67(-2.04%) |
May 23, 2012 | 32.17 | 33.07 | 31.95 | 32.92 | 5,449,368 | +0.30(+0.92%) |
May 22, 2012 | 32.59 | 32.94 | 32.17 | 32.62 | 4,460,096 | +0.06(+0.18%) |
May 21, 2012 | 31.71 | 32.76 | 31.58 | 32.56 | 5,438,561 | +1.04(+3.30%) |
May 18, 2012 | 32.26 | 32.28 | 31.34 | 31.52 | 7,036,678 | -0.83(-2.57%) |
May 17, 2012 | 33.71 | 33.83 | 32.33 | 32.35 | 8,258,255 | -1.11(-3.32%) |
May 16, 2012 | 35.27 | 35.30 | 33.44 | 33.46 | 11,407,811 | -1.59(-4.54%) |
May 15, 2012 | 35.65 | 35.97 | 34.86 | 35.05 | 3,961,963 | -0.74(-2.07%) |
May 14, 2012 | 35.50 | 36.30 | 35.43 | 35.79 | 4,959,379 | +0.09(+0.25%) |
May 11, 2012 | 35.64 | 36.41 | 35.25 | 35.70 | 4,520,986 | +0.12(+0.34%) |
May 10, 2012 | 36.36 | 36.65 | 35.41 | 35.58 | 4,307,627 | -0.43(-1.19%) |
May 09, 2012 | 34.96 | 36.29 | 34.50 | 36.01 | 5,409,649 | +0.54(+1.52%) |
May 08, 2012 | 35.54 | 35.79 | 34.65 | 35.47 | 5,375,426 | -0.42(-1.17%) |
May 07, 2012 | 35.60 | 36.23 | 35.60 | 35.89 | 3,929,334 | -0.05(-0.14%) |
May 04, 2012 | 36.40 | 36.65 | 35.66 | 35.94 | 7,009,154 | -0.69(-1.88%) |
May 03, 2012 | 37.34 | 37.64 | 36.53 | 36.63 | 6,255,810 | -0.81(-2.16%) |
May 02, 2012 | 37.01 | 37.75 | 37.01 | 37.44 | 5,764,362 | +0.04(+0.11%) |
May 01, 2012 | 36.91 | 37.64 | 36.47 | 37.40 | 6,180,568 | +0.40(+1.08%) |
Apr 30, 2012 | 37.58 | 37.58 | 36.90 | 37.00 | 4,241,078 | -0.58(-1.54%) |
Apr 27, 2012 | 38.19 | 38.29 | 37.12 | 37.58 | 6,856,523 | +0.18(+0.48%) |
Apr 26, 2012 | 37.47 | 37.92 | 37.12 | 37.40 | 5,236,587 | -0.19(-0.51%) |
Apr 25, 2012 | 37.27 | 37.66 | 36.98 | 37.59 | 8,544,909 | +1.10(+3.01%) |
Apr 24, 2012 | 36.48 | 36.64 | 36.12 | 36.49 | 8,501,404 | +0.10(+0.27%) |
Apr 23, 2012 | 35.72 | 37.15 | 35.50 | 36.39 | 12,410,492 | +0.48(+1.34%) |
Apr 20, 2012 | 34.90 | 36.76 | 34.34 | 35.91 | 32,225,748 | -4.56(-11.27%) |
Apr 19, 2012 | 40.53 | 41.48 | 40.09 | 40.47 | 7,548,109 | -0.29(-0.71%) |
Apr 18, 2012 | 41.22 | 41.28 | 40.48 | 40.76 | 4,914,946 | -0.54(-1.31%) |
Apr 17, 2012 | 41.15 | 41.69 | 40.87 | 41.30 | 4,622,342 | +0.35(+0.87%) |
Apr 16, 2012 | 41.43 | 41.60 | 40.57 | 40.95 | 5,753,025 | -0.16(-0.40%) |
Apr 13, 2012 | 42.06 | 42.23 | 41.09 | 41.11 | 5,712,521 | -1.05(-2.49%) |
Apr 12, 2012 | 42.15 | 42.80 | 41.86 | 42.16 | 7,282,374 | +0.20(+0.48%) |
Apr 11, 2012 | 42.61 | 43.03 | 41.70 | 41.96 | 5,604,156 | -0.30(-0.71%) |
Apr 10, 2012 | 43.81 | 43.94 | 42.04 | 42.26 | 7,006,521 | -1.44(-3.30%) |
Apr 09, 2012 | 43.49 | 44.11 | 43.34 | 43.70 | 5,343,732 | -0.39(-0.88%) |
Apr 05, 2012 | 44.75 | 44.88 | 43.78 | 44.09 | 9,295,349 | -0.42(-0.94%) |
Apr 04, 2012 | 45.72 | 45.93 | 44.44 | 44.51 | 27,490,002 | -5.54(-11.07%) |
Apr 03, 2012 | 49.37 | 50.07 | 49.37 | 50.05 | 4,845,630 | +0.45(+0.91%) |
Apr 02, 2012 | 49.45 | 49.89 | 49.15 | 49.60 | 4,967,718 | +0.01(+0.02%) |
Mar 30, 2012 | 50.38 | 50.41 | 49.23 | 49.59 | 4,243,967 | -0.63(-1.25%) |
Mar 29, 2012 | 50.08 | 50.38 | 49.35 | 50.22 | 3,801,997 | -0.13(-0.26%) |
Mar 28, 2012 | 50.19 | 50.68 | 49.88 | 50.35 | 4,004,681 | +0.23(+0.46%) |
Mar 27, 2012 | 50.47 | 51.00 | 50.10 | 50.12 | 4,031,215 | -0.40(-0.79%) |
Mar 26, 2012 | 49.82 | 50.55 | 49.18 | 50.52 | 4,626,629 | +1.12(+2.27%) |
Mar 23, 2012 | 49.98 | 50.31 | 48.40 | 49.40 | 9,434,318 | -1.50(-2.95%) |
Mar 22, 2012 | 50.81 | 50.99 | 50.11 | 50.90 | 4,185,618 | -0.39(-0.76%) |
Mar 21, 2012 | 50.13 | 51.80 | 49.93 | 51.29 | 6,554,435 | +1.33(+2.66%) |
Mar 20, 2012 | 49.80 | 50.47 | 49.41 | 49.96 | 3,926,946 | -0.27(-0.54%) |
Mar 19, 2012 | 49.99 | 50.77 | 49.80 | 50.23 | 4,611,213 | -0.02(-0.04%) |
Mar 16, 2012 | 49.80 | 50.60 | 49.80 | 50.25 | 4,230,797 | +0.55(+1.11%) |
Mar 15, 2012 | 49.78 | 50.37 | 49.15 | 49.70 | 3,660,309 | +0.03(+0.06%) |
Mar 14, 2012 | 50.47 | 51.00 | 49.17 | 49.67 | 4,729,545 | -1.06(-2.09%) |
Mar 13, 2012 | 50.09 | 50.81 | 49.73 | 50.73 | 3,281,273 | +0.88(+1.77%) |
Mar 12, 2012 | 50.12 | 50.19 | 49.45 | 49.85 | 2,486,071 | -0.40(-0.80%) |
Mar 09, 2012 | 49.48 | 50.75 | 49.27 | 50.25 | 3,912,414 | +1.03(+2.09%) |
Mar 08, 2012 | 48.97 | 49.63 | 48.62 | 49.22 | 3,755,914 | +0.74(+1.53%) |
Mar 07, 2012 | 48.80 | 49.01 | 48.18 | 48.48 | 4,086,075 | -0.07(-0.14%) |
Mar 06, 2012 | 49.66 | 49.66 | 48.26 | 48.55 | 5,402,707 | -1.69(-3.36%) |
Mar 05, 2012 | 50.69 | 51.28 | 50.22 | 50.24 | 5,053,802 | -0.67(-1.32%) |
Mar 02, 2012 | 50.41 | 51.41 | 50.17 | 50.91 | 5,384,068 | +0.38(+0.75%) |