Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.36 | 34.66 | 33.80 | 34.34 | 18,470,406 | +0.08(+0.23%) |
May 30, 2012 | 34.69 | 34.74 | 34.18 | 34.27 | 14,695,117 | -0.81(-2.31%) |
May 29, 2012 | 34.84 | 35.23 | 34.71 | 35.07 | 16,686,524 | +0.76(+2.23%) |
May 25, 2012 | 34.38 | 34.53 | 34.22 | 34.31 | 8,788,449 | -0.02(-0.06%) |
May 24, 2012 | 34.48 | 34.50 | 33.96 | 34.33 | 11,137,335 | +0.03(+0.10%) |
May 23, 2012 | 33.78 | 34.32 | 33.56 | 34.30 | 12,929,982 | +0.28(+0.81%) |
May 22, 2012 | 34.23 | 34.53 | 33.82 | 34.02 | 13,526,193 | -0.07(-0.19%) |
May 21, 2012 | 33.46 | 34.16 | 33.45 | 34.09 | 14,344,539 | +0.63(+1.87%) |
May 18, 2012 | 33.80 | 33.98 | 33.36 | 33.46 | 19,878,072 | -0.24(-0.72%) |
May 17, 2012 | 34.11 | 34.29 | 33.69 | 33.71 | 13,113,949 | -0.31(-0.91%) |
May 16, 2012 | 34.29 | 34.53 | 34.01 | 34.01 | 15,781,143 | -0.14(-0.40%) |
May 15, 2012 | 34.46 | 34.53 | 34.07 | 34.15 | 12,420,675 | -0.26(-0.76%) |
May 14, 2012 | 34.24 | 34.57 | 34.14 | 34.41 | 48,280,880 | -0.37(-1.07%) |
May 11, 2012 | 35.11 | 35.43 | 34.74 | 34.78 | 48,134,188 | -0.47(-1.33%) |
May 10, 2012 | 35.17 | 35.50 | 34.99 | 35.25 | 47,419,228 | +0.49(+1.40%) |
May 09, 2012 | 34.90 | 35.06 | 34.25 | 34.76 | 16,642,306 | -0.55(-1.55%) |
May 08, 2012 | 34.35 | 35.43 | 34.28 | 35.31 | 21,556,282 | +0.62(+1.80%) |
May 07, 2012 | 33.96 | 34.74 | 33.89 | 34.68 | 18,756,704 | +0.12(+0.34%) |
May 04, 2012 | 34.98 | 35.11 | 34.43 | 34.57 | 19,139,968 | -0.71(-2.01%) |
May 03, 2012 | 35.54 | 35.73 | 34.98 | 35.28 | 19,805,996 | -0.21(-0.60%) |
May 02, 2012 | 36.30 | 36.30 | 35.39 | 35.49 | 22,580,150 | -1.25(-3.40%) |
May 01, 2012 | 36.36 | 36.89 | 36.06 | 36.74 | 23,448,864 | +1.24(+3.49%) |
Apr 30, 2012 | 35.66 | 35.83 | 35.39 | 35.50 | 14,874,706 | -0.17(-0.49%) |
Apr 27, 2012 | 35.87 | 35.93 | 35.45 | 35.67 | 10,552,006 | -0.10(-0.29%) |
Apr 26, 2012 | 35.22 | 35.86 | 35.15 | 35.78 | 16,180,804 | +0.58(+1.65%) |
Apr 25, 2012 | 35.79 | 35.79 | 34.95 | 35.20 | 20,571,228 | -0.43(-1.20%) |
Apr 24, 2012 | 35.75 | 35.90 | 35.59 | 35.62 | 17,693,336 | -0.22(-0.62%) |
Apr 23, 2012 | 35.55 | 36.04 | 35.37 | 35.85 | 15,547,172 | -0.27(-0.75%) |
Apr 20, 2012 | 36.23 | 36.45 | 36.02 | 36.12 | 14,306,691 | -0.00(-0.01%) |
Apr 19, 2012 | 36.27 | 36.37 | 35.83 | 36.12 | 14,554,491 | -0.20(-0.55%) |
Apr 18, 2012 | 36.34 | 36.59 | 36.26 | 36.32 | 14,922,601 | -0.48(-1.31%) |
Apr 17, 2012 | 36.87 | 37.01 | 36.78 | 36.80 | 12,032,333 | +0.21(+0.58%) |
Apr 16, 2012 | 36.58 | 36.93 | 36.49 | 36.59 | 25,796,664 | +0.10(+0.27%) |
Apr 13, 2012 | 36.76 | 37.00 | 36.49 | 36.49 | 13,970,090 | -0.45(-1.21%) |
Apr 12, 2012 | 36.42 | 37.04 | 36.42 | 36.94 | 17,110,390 | +0.49(+1.33%) |
Apr 11, 2012 | 36.87 | 37.06 | 36.39 | 36.45 | 18,547,756 | -0.07(-0.19%) |
Apr 10, 2012 | 37.15 | 37.29 | 36.40 | 36.52 | 19,708,450 | -0.67(-1.81%) |
Apr 09, 2012 | 37.00 | 37.41 | 36.97 | 37.20 | 13,609,421 | -0.15(-0.41%) |
Apr 05, 2012 | 37.70 | 37.84 | 37.29 | 37.35 | 12,831,561 | -0.41(-1.08%) |
Apr 04, 2012 | 37.53 | 38.04 | 37.37 | 37.76 | 15,014,608 | -0.06(-0.17%) |
Apr 03, 2012 | 37.99 | 38.04 | 37.51 | 37.82 | 13,708,428 | -0.28(-0.73%) |
Apr 02, 2012 | 37.66 | 38.32 | 37.61 | 38.10 | 12,247,047 | +0.43(+1.13%) |
Mar 30, 2012 | 37.75 | 37.95 | 37.59 | 37.67 | 13,903,831 | +0.10(+0.28%) |
Mar 29, 2012 | 37.27 | 37.59 | 36.89 | 37.57 | 15,432,237 | -0.09(-0.24%) |
Mar 28, 2012 | 37.97 | 38.06 | 37.42 | 37.66 | 15,235,760 | -0.43(-1.12%) |
Mar 27, 2012 | 38.40 | 38.41 | 38.06 | 38.08 | 12,632,303 | -0.26(-0.67%) |
Mar 26, 2012 | 38.20 | 38.38 | 38.13 | 38.34 | 12,112,288 | +0.42(+1.11%) |
Mar 23, 2012 | 37.67 | 38.10 | 37.44 | 37.92 | 16,428,050 | +0.31(+0.82%) |
Mar 22, 2012 | 38.09 | 38.16 | 37.53 | 37.61 | 18,679,012 | -0.69(-1.81%) |
Mar 21, 2012 | 38.54 | 38.56 | 38.15 | 38.31 | 16,190,840 | -0.14(-0.36%) |
Mar 20, 2012 | 38.41 | 38.65 | 38.22 | 38.44 | 14,308,127 | -0.25(-0.64%) |
Mar 19, 2012 | 38.28 | 38.80 | 38.17 | 38.69 | 12,041,363 | +0.44(+1.15%) |
Mar 16, 2012 | 38.11 | 38.40 | 38.06 | 38.25 | 30,648,574 | +0.27(+0.72%) |
Mar 15, 2012 | 38.40 | 38.51 | 37.73 | 37.98 | 18,740,896 | -0.44(-1.14%) |
Mar 14, 2012 | 38.55 | 38.71 | 38.30 | 38.41 | 16,440,907 | -0.12(-0.32%) |
Mar 13, 2012 | 38.50 | 38.56 | 38.18 | 38.54 | 17,526,528 | +0.22(+0.58%) |
Mar 12, 2012 | 38.25 | 38.56 | 38.15 | 38.32 | 14,943,160 | +0.07(+0.19%) |
Mar 09, 2012 | 38.28 | 38.66 | 38.20 | 38.24 | 17,167,978 | -0.03(-0.08%) |
Mar 08, 2012 | 38.39 | 38.48 | 38.24 | 38.27 | 12,390,954 | +0.10(+0.26%) |
Mar 07, 2012 | 37.89 | 38.41 | 37.81 | 38.17 | 14,306,721 | +0.28(+0.75%) |
Mar 06, 2012 | 37.81 | 38.02 | 37.63 | 37.89 | 17,776,274 | -0.55(-1.43%) |
Mar 05, 2012 | 38.29 | 38.52 | 38.05 | 38.44 | 14,185,503 | -0.04(-0.12%) |
Mar 02, 2012 | 38.62 | 38.75 | 38.36 | 38.48 | 14,309,096 | -0.28(-0.73%) |