Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.45 | 34.93 | 34.15 | 34.68 | 7,611,004 | +0.30(+0.88%) |
May 30, 2012 | 35.04 | 35.12 | 34.36 | 34.38 | 5,250,914 | -1.11(-3.13%) |
May 29, 2012 | 35.16 | 35.59 | 35.16 | 35.49 | 3,517,860 | +0.51(+1.44%) |
May 25, 2012 | 35.40 | 35.52 | 34.95 | 34.98 | 5,062,444 | -0.25(-0.71%) |
May 24, 2012 | 35.20 | 35.52 | 34.84 | 35.23 | 1,732,482 | +0.06(+0.18%) |
May 23, 2012 | 35.01 | 35.22 | 34.68 | 35.17 | 2,822,473 | +0.01(+0.02%) |
May 22, 2012 | 35.11 | 35.38 | 34.98 | 35.16 | 2,611,187 | +0.13(+0.37%) |
May 21, 2012 | 34.31 | 35.09 | 34.30 | 35.03 | 3,406,457 | +0.78(+2.29%) |
May 18, 2012 | 34.45 | 34.77 | 34.13 | 34.25 | 4,106,863 | -0.05(-0.13%) |
May 17, 2012 | 34.97 | 35.06 | 34.30 | 34.30 | 4,369,469 | -0.74(-2.11%) |
May 16, 2012 | 35.44 | 35.54 | 34.89 | 35.03 | 2,947,139 | -0.35(-0.98%) |
May 15, 2012 | 35.60 | 35.72 | 35.24 | 35.38 | 2,996,184 | -0.22(-0.62%) |
May 14, 2012 | 35.61 | 35.99 | 35.51 | 35.60 | 3,805,563 | -0.36(-0.99%) |
May 11, 2012 | 35.60 | 36.04 | 35.52 | 35.96 | 2,846,084 | +0.15(+0.43%) |
May 10, 2012 | 36.07 | 36.13 | 35.62 | 35.81 | 2,661,038 | -0.02(-0.06%) |
May 09, 2012 | 35.64 | 36.12 | 35.64 | 35.83 | 3,298,043 | -0.16(-0.46%) |
May 08, 2012 | 35.83 | 36.03 | 35.74 | 35.99 | 3,375,802 | -0.14(-0.39%) |
May 07, 2012 | 35.50 | 36.23 | 35.37 | 36.13 | 3,369,887 | +0.56(+1.56%) |
May 04, 2012 | 35.39 | 35.65 | 35.27 | 35.58 | 4,380,721 | +0.11(+0.32%) |
May 03, 2012 | 35.53 | 35.69 | 35.43 | 35.47 | 3,389,732 | -0.05(-0.14%) |
May 02, 2012 | 35.31 | 35.60 | 35.12 | 35.52 | 1,983,752 | +0.00(+0.00%) |
May 01, 2012 | 34.91 | 35.69 | 34.82 | 35.52 | 2,647,155 | +0.65(+1.86%) |
Apr 30, 2012 | 34.89 | 34.96 | 34.57 | 34.87 | 3,257,162 | -0.07(-0.21%) |
Apr 27, 2012 | 34.84 | 35.05 | 34.70 | 34.94 | 3,490,447 | -0.05(-0.13%) |
Apr 26, 2012 | 35.37 | 35.38 | 34.44 | 34.99 | 5,181,529 | -0.59(-1.66%) |
Apr 25, 2012 | 35.61 | 35.62 | 35.35 | 35.58 | 3,391,410 | +0.14(+0.38%) |
Apr 24, 2012 | 34.95 | 35.47 | 34.90 | 35.44 | 3,348,306 | +0.60(+1.73%) |
Apr 23, 2012 | 35.04 | 35.21 | 34.81 | 34.84 | 4,278,734 | -0.41(-1.16%) |
Apr 20, 2012 | 35.04 | 35.38 | 34.99 | 35.25 | 3,521,153 | +0.30(+0.84%) |
Apr 19, 2012 | 34.94 | 35.11 | 34.81 | 34.95 | 4,176,853 | +0.01(+0.03%) |
Apr 18, 2012 | 34.95 | 35.15 | 34.85 | 34.94 | 1,976,626 | -0.22(-0.63%) |
Apr 17, 2012 | 35.37 | 35.37 | 34.94 | 35.16 | 2,624,673 | -0.03(-0.08%) |
Apr 16, 2012 | 34.75 | 35.42 | 34.72 | 35.19 | 3,208,867 | +0.66(+1.91%) |
Apr 13, 2012 | 34.30 | 34.84 | 34.17 | 34.53 | 2,738,439 | +0.19(+0.55%) |
Apr 12, 2012 | 34.06 | 34.35 | 33.96 | 34.35 | 3,422,493 | +0.40(+1.17%) |
Apr 11, 2012 | 33.94 | 34.06 | 33.76 | 33.95 | 3,133,334 | +0.31(+0.91%) |
Apr 10, 2012 | 34.49 | 34.53 | 33.48 | 33.64 | 4,233,141 | -0.75(-2.18%) |
Apr 09, 2012 | 34.45 | 34.62 | 34.13 | 34.39 | 2,787,074 | -0.45(-1.29%) |
Apr 05, 2012 | 35.03 | 35.06 | 34.81 | 34.84 | 2,568,911 | -0.18(-0.52%) |
Apr 04, 2012 | 35.22 | 35.28 | 34.91 | 35.02 | 2,747,036 | -0.35(-0.99%) |
Apr 03, 2012 | 35.53 | 35.64 | 35.23 | 35.37 | 2,645,738 | -0.14(-0.38%) |
Apr 02, 2012 | 35.45 | 35.61 | 35.31 | 35.51 | 3,448,779 | -0.03(-0.08%) |
Mar 30, 2012 | 35.07 | 35.64 | 34.98 | 35.54 | 5,523,149 | +0.74(+2.12%) |
Mar 29, 2012 | 34.31 | 34.86 | 34.10 | 34.80 | 3,514,592 | +0.30(+0.87%) |
Mar 28, 2012 | 34.44 | 34.59 | 34.20 | 34.50 | 3,717,217 | -0.01(-0.02%) |
Mar 27, 2012 | 34.67 | 34.77 | 34.48 | 34.51 | 3,012,372 | -0.09(-0.25%) |
Mar 26, 2012 | 34.48 | 34.59 | 34.33 | 34.59 | 2,986,428 | +0.45(+1.33%) |
Mar 23, 2012 | 33.83 | 34.37 | 33.79 | 34.14 | 2,945,303 | +0.37(+1.09%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.51 | 33.77 | 3,018,928 | -0.49(-1.42%) |
Mar 21, 2012 | 34.44 | 34.44 | 34.17 | 34.26 | 2,736,411 | -0.05(-0.15%) |
Mar 20, 2012 | 34.31 | 34.44 | 34.31 | 34.31 | 2,563,393 | -0.14(-0.39%) |
Mar 19, 2012 | 33.87 | 34.66 | 33.70 | 34.44 | 4,243,133 | +0.60(+1.77%) |
Mar 16, 2012 | 33.58 | 33.95 | 33.52 | 33.85 | 4,821,269 | +0.24(+0.71%) |
Mar 15, 2012 | 34.10 | 34.10 | 33.47 | 33.61 | 4,686,635 | -0.50(-1.47%) |
Mar 14, 2012 | 34.35 | 34.39 | 33.87 | 34.11 | 3,071,826 | -0.21(-0.62%) |
Mar 13, 2012 | 33.67 | 34.35 | 33.67 | 34.33 | 4,255,586 | +0.73(+2.18%) |
Mar 12, 2012 | 33.53 | 33.82 | 33.45 | 33.59 | 3,213,191 | +0.12(+0.35%) |
Mar 09, 2012 | 32.96 | 33.53 | 32.85 | 33.47 | 4,177,817 | +0.62(+1.87%) |
Mar 08, 2012 | 33.17 | 33.21 | 32.64 | 32.86 | 3,049,914 | -0.07(-0.21%) |
Mar 07, 2012 | 32.98 | 33.02 | 32.59 | 32.93 | 3,358,105 | +0.03(+0.10%) |
Mar 06, 2012 | 32.87 | 33.15 | 32.80 | 32.89 | 3,317,572 | -0.20(-0.60%) |
Mar 05, 2012 | 32.55 | 33.10 | 32.40 | 33.09 | 2,243,771 | +0.55(+1.68%) |
Mar 02, 2012 | 32.40 | 32.66 | 32.35 | 32.54 | 1,688,505 | +0.14(+0.44%) |