Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.36 | 34.65 | 33.80 | 34.34 | 18,474,312 | +0.08(+0.23%) |
May 30, 2012 | 34.69 | 34.73 | 34.17 | 34.26 | 14,698,224 | -0.81(-2.31%) |
May 29, 2012 | 34.83 | 35.22 | 34.70 | 35.07 | 16,690,052 | +0.76(+2.23%) |
May 25, 2012 | 34.38 | 34.52 | 34.21 | 34.30 | 8,790,307 | -0.02(-0.06%) |
May 24, 2012 | 34.47 | 34.49 | 33.95 | 34.32 | 11,139,690 | +0.03(+0.10%) |
May 23, 2012 | 33.77 | 34.31 | 33.55 | 34.29 | 12,932,716 | +0.28(+0.81%) |
May 22, 2012 | 34.22 | 34.53 | 33.81 | 34.01 | 13,529,053 | -0.07(-0.19%) |
May 21, 2012 | 33.45 | 34.15 | 33.44 | 34.08 | 14,347,572 | +0.63(+1.87%) |
May 18, 2012 | 33.79 | 33.97 | 33.35 | 33.45 | 19,882,276 | -0.24(-0.72%) |
May 17, 2012 | 34.10 | 34.28 | 33.69 | 33.70 | 13,116,721 | -0.31(-0.91%) |
May 16, 2012 | 34.29 | 34.52 | 34.01 | 34.01 | 15,784,479 | -0.14(-0.40%) |
May 15, 2012 | 34.45 | 34.53 | 34.07 | 34.14 | 12,423,300 | -0.26(-0.76%) |
May 14, 2012 | 34.23 | 34.56 | 34.13 | 34.40 | 48,291,084 | -0.37(-1.07%) |
May 11, 2012 | 35.11 | 35.42 | 34.73 | 34.77 | 48,144,364 | -0.47(-1.33%) |
May 10, 2012 | 35.16 | 35.49 | 34.98 | 35.24 | 47,429,252 | +0.49(+1.40%) |
May 09, 2012 | 34.89 | 35.05 | 34.24 | 34.76 | 16,645,824 | -0.55(-1.55%) |
May 08, 2012 | 34.35 | 35.42 | 34.27 | 35.30 | 21,560,838 | +0.62(+1.80%) |
May 07, 2012 | 33.96 | 34.73 | 33.88 | 34.68 | 18,760,668 | +0.12(+0.34%) |
May 04, 2012 | 34.97 | 35.10 | 34.42 | 34.56 | 19,144,014 | -0.71(-2.01%) |
May 03, 2012 | 35.54 | 35.72 | 34.98 | 35.27 | 19,810,184 | -0.21(-0.60%) |
May 02, 2012 | 36.29 | 36.29 | 35.38 | 35.48 | 22,584,922 | -1.25(-3.40%) |
May 01, 2012 | 36.35 | 36.88 | 36.05 | 36.73 | 23,453,820 | +1.24(+3.49%) |
Apr 30, 2012 | 35.65 | 35.82 | 35.38 | 35.49 | 14,877,858 | -0.17(-0.49%) |
Apr 27, 2012 | 35.86 | 35.92 | 35.44 | 35.67 | 10,554,242 | -0.10(-0.29%) |
Apr 26, 2012 | 35.22 | 35.85 | 35.14 | 35.77 | 16,184,233 | +0.58(+1.65%) |
Apr 25, 2012 | 35.78 | 35.78 | 34.95 | 35.19 | 20,575,586 | -0.43(-1.20%) |
Apr 24, 2012 | 35.75 | 35.89 | 35.59 | 35.62 | 17,697,086 | -0.22(-0.62%) |
Apr 23, 2012 | 35.55 | 36.03 | 35.36 | 35.84 | 15,550,466 | -0.27(-0.75%) |
Apr 20, 2012 | 36.23 | 36.44 | 36.01 | 36.11 | 14,309,722 | -0.00(-0.01%) |
Apr 19, 2012 | 36.27 | 36.36 | 35.82 | 36.12 | 14,557,575 | -0.20(-0.55%) |
Apr 18, 2012 | 36.33 | 36.58 | 36.26 | 36.32 | 14,925,763 | -0.48(-1.31%) |
Apr 17, 2012 | 36.87 | 37.00 | 36.78 | 36.80 | 12,034,883 | +0.21(+0.58%) |
Apr 16, 2012 | 36.57 | 36.92 | 36.48 | 36.58 | 25,802,130 | +0.10(+0.27%) |
Apr 13, 2012 | 36.75 | 36.99 | 36.48 | 36.48 | 13,973,050 | -0.45(-1.21%) |
Apr 12, 2012 | 36.41 | 37.03 | 36.41 | 36.93 | 17,114,016 | +0.49(+1.33%) |
Apr 11, 2012 | 36.86 | 37.05 | 36.38 | 36.44 | 18,551,686 | -0.07(-0.19%) |
Apr 10, 2012 | 37.14 | 37.29 | 36.39 | 36.51 | 19,712,626 | -0.67(-1.81%) |
Apr 09, 2012 | 36.99 | 37.41 | 36.96 | 37.19 | 13,612,305 | -0.15(-0.41%) |
Apr 05, 2012 | 37.69 | 37.83 | 37.29 | 37.34 | 12,834,280 | -0.41(-1.08%) |
Apr 04, 2012 | 37.52 | 38.03 | 37.36 | 37.75 | 15,017,790 | -0.06(-0.17%) |
Apr 03, 2012 | 37.98 | 38.03 | 37.50 | 37.81 | 13,711,332 | -0.28(-0.73%) |
Apr 02, 2012 | 37.65 | 38.31 | 37.60 | 38.09 | 12,249,642 | +0.43(+1.13%) |
Mar 30, 2012 | 37.74 | 37.94 | 37.58 | 37.66 | 13,906,777 | +0.10(+0.28%) |
Mar 29, 2012 | 37.26 | 37.58 | 36.88 | 37.56 | 15,435,507 | -0.09(-0.24%) |
Mar 28, 2012 | 37.97 | 38.05 | 37.42 | 37.65 | 15,238,989 | -0.43(-1.12%) |
Mar 27, 2012 | 38.39 | 38.40 | 38.05 | 38.07 | 12,634,980 | -0.26(-0.67%) |
Mar 26, 2012 | 38.19 | 38.37 | 38.12 | 38.33 | 12,114,855 | +0.42(+1.11%) |
Mar 23, 2012 | 37.66 | 38.09 | 37.44 | 37.91 | 16,431,531 | +0.31(+0.82%) |
Mar 22, 2012 | 38.08 | 38.15 | 37.52 | 37.60 | 18,682,970 | -0.69(-1.81%) |
Mar 21, 2012 | 38.53 | 38.55 | 38.14 | 38.30 | 16,194,271 | -0.14(-0.36%) |
Mar 20, 2012 | 38.41 | 38.64 | 38.21 | 38.44 | 14,311,159 | -0.25(-0.64%) |
Mar 19, 2012 | 38.27 | 38.79 | 38.16 | 38.68 | 12,043,914 | +0.44(+1.15%) |
Mar 16, 2012 | 38.10 | 38.40 | 38.05 | 38.24 | 30,655,070 | +0.27(+0.72%) |
Mar 15, 2012 | 38.40 | 38.50 | 37.72 | 37.97 | 18,744,866 | -0.44(-1.14%) |
Mar 14, 2012 | 38.54 | 38.70 | 38.29 | 38.41 | 16,444,390 | -0.12(-0.32%) |
Mar 13, 2012 | 38.49 | 38.55 | 38.17 | 38.53 | 17,530,242 | +0.22(+0.58%) |
Mar 12, 2012 | 38.24 | 38.55 | 38.14 | 38.31 | 14,946,326 | +0.07(+0.19%) |
Mar 09, 2012 | 38.27 | 38.65 | 38.19 | 38.23 | 17,171,616 | -0.03(-0.08%) |
Mar 08, 2012 | 38.38 | 38.48 | 38.24 | 38.26 | 12,393,579 | +0.10(+0.26%) |
Mar 07, 2012 | 37.88 | 38.40 | 37.80 | 38.16 | 14,309,753 | +0.28(+0.75%) |
Mar 06, 2012 | 37.81 | 38.01 | 37.62 | 37.88 | 17,780,040 | -0.55(-1.43%) |
Mar 05, 2012 | 38.28 | 38.51 | 38.04 | 38.43 | 14,188,509 | -0.04(-0.12%) |
Mar 02, 2012 | 38.61 | 38.74 | 38.35 | 38.48 | 14,312,128 | -0.28(-0.73%) |