Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,178 | -0.23(-0.68%) |
May 30, 2012 | 33.64 | 33.79 | 33.23 | 33.33 | 5,631,216 | -0.61(-1.79%) |
May 29, 2012 | 33.76 | 34.03 | 33.66 | 33.93 | 3,476,743 | +0.47(+1.42%) |
May 25, 2012 | 33.76 | 33.83 | 33.34 | 33.46 | 4,058,623 | -0.30(-0.88%) |
May 24, 2012 | 33.88 | 33.96 | 33.45 | 33.76 | 5,454,928 | -0.11(-0.33%) |
May 23, 2012 | 33.25 | 33.91 | 33.15 | 33.87 | 7,982,436 | +0.48(+1.44%) |
May 22, 2012 | 33.33 | 33.71 | 33.16 | 33.39 | 5,225,084 | +0.29(+0.88%) |
May 21, 2012 | 32.77 | 33.28 | 32.71 | 33.10 | 4,614,514 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.41 | 32.50 | 8,108,256 | -0.18(-0.56%) |
May 17, 2012 | 33.38 | 33.42 | 32.62 | 32.69 | 6,762,584 | -0.69(-2.08%) |
May 16, 2012 | 33.81 | 34.12 | 33.38 | 33.38 | 7,202,212 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,750,928 | -0.19(-0.57%) |
May 14, 2012 | 33.84 | 34.12 | 33.69 | 33.82 | 4,879,281 | -0.28(-0.81%) |
May 11, 2012 | 34.13 | 34.63 | 34.05 | 34.10 | 5,532,027 | -0.23(-0.66%) |
May 10, 2012 | 34.42 | 34.42 | 34.12 | 34.32 | 6,875,484 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.42 | 33.88 | 34.08 | 10,292,652 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.58 | 33.80 | 34.51 | 7,565,162 | +0.32(+0.94%) |
May 07, 2012 | 34.06 | 34.43 | 34.05 | 34.18 | 5,546,691 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.21 | 5,925,204 | -0.44(-1.28%) |
May 03, 2012 | 34.94 | 34.98 | 34.51 | 34.65 | 7,059,682 | -0.10(-0.28%) |
May 02, 2012 | 34.42 | 34.81 | 34.11 | 34.75 | 10,072,116 | +0.22(+0.65%) |
May 01, 2012 | 35.10 | 35.38 | 34.22 | 34.52 | 20,691,508 | -2.36(-6.40%) |
Apr 30, 2012 | 36.94 | 37.20 | 36.55 | 36.88 | 6,587,143 | -0.09(-0.25%) |
Apr 27, 2012 | 36.50 | 37.10 | 36.50 | 36.97 | 6,040,092 | +0.55(+1.52%) |
Apr 26, 2012 | 36.28 | 36.51 | 35.96 | 36.42 | 4,294,599 | +0.44(+1.23%) |
Apr 25, 2012 | 36.34 | 36.34 | 35.81 | 35.97 | 5,617,935 | +0.24(+0.67%) |
Apr 24, 2012 | 35.17 | 35.83 | 35.10 | 35.74 | 4,843,137 | +0.67(+1.92%) |
Apr 23, 2012 | 34.94 | 35.17 | 34.77 | 35.06 | 4,040,432 | -0.22(-0.64%) |
Apr 20, 2012 | 35.27 | 35.67 | 35.10 | 35.29 | 4,839,762 | +0.13(+0.38%) |
Apr 19, 2012 | 35.55 | 35.58 | 34.90 | 35.15 | 4,100,556 | -0.33(-0.93%) |
Apr 18, 2012 | 35.67 | 35.74 | 35.48 | 35.48 | 4,082,459 | -0.37(-1.04%) |
Apr 17, 2012 | 35.57 | 35.99 | 35.36 | 35.86 | 4,229,095 | +0.62(+1.75%) |
Apr 16, 2012 | 35.34 | 35.57 | 35.10 | 35.24 | 8,239,187 | +0.08(+0.22%) |
Apr 13, 2012 | 35.70 | 35.74 | 35.12 | 35.16 | 4,374,820 | -0.65(-1.82%) |
Apr 12, 2012 | 34.95 | 35.85 | 34.91 | 35.81 | 5,002,060 | +0.91(+2.59%) |
Apr 11, 2012 | 35.30 | 35.44 | 34.73 | 34.91 | 5,399,382 | +0.06(+0.18%) |
Apr 10, 2012 | 35.29 | 35.35 | 34.61 | 34.84 | 6,304,375 | -0.49(-1.39%) |
Apr 09, 2012 | 35.14 | 35.51 | 35.07 | 35.34 | 4,217,407 | -0.44(-1.22%) |
Apr 05, 2012 | 35.90 | 36.09 | 35.63 | 35.77 | 4,683,150 | -0.28(-0.78%) |
Apr 04, 2012 | 36.07 | 36.10 | 35.79 | 36.05 | 3,752,990 | -0.29(-0.81%) |
Apr 03, 2012 | 36.76 | 36.80 | 36.09 | 36.35 | 5,274,864 | -0.53(-1.45%) |
Apr 02, 2012 | 36.67 | 37.21 | 36.36 | 36.88 | 5,642,729 | +0.25(+0.69%) |
Mar 30, 2012 | 36.63 | 36.75 | 36.34 | 36.63 | 3,948,882 | +0.22(+0.60%) |
Mar 29, 2012 | 35.99 | 36.47 | 35.82 | 36.41 | 3,722,640 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.88 | 36.33 | 7,057,432 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.07 | 6,510,657 | +0.02(+0.06%) |
Mar 26, 2012 | 36.11 | 36.48 | 36.00 | 36.04 | 7,564,934 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.95 | 6,149,714 | -0.55(-1.52%) |
Mar 22, 2012 | 36.87 | 36.99 | 36.16 | 36.50 | 6,107,438 | +0.04(+0.10%) |
Mar 21, 2012 | 36.58 | 36.91 | 36.30 | 36.47 | 4,557,097 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.37 | 35.88 | 36.17 | 4,967,813 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.82 | 36.30 | 36.37 | 5,271,448 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,658,335 | +0.26(+0.71%) |
Mar 15, 2012 | 36.33 | 36.54 | 36.08 | 36.50 | 4,124,412 | +0.20(+0.54%) |
Mar 14, 2012 | 36.25 | 36.64 | 36.18 | 36.30 | 4,272,269 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.53 | 36.34 | 5,792,441 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.41 | 3,600,711 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.27 | 34.82 | 35.09 | 3,621,331 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.37 | 34.87 | 4,948,682 | +0.41(+1.18%) |
Mar 07, 2012 | 34.37 | 34.60 | 34.29 | 34.46 | 6,359,332 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.56 | 34.14 | 34.25 | 7,395,751 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.22 | 34.66 | 34.79 | 4,617,458 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,641,848 | +0.04(+0.10%) |