Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.41 | 37.31 | 36.11 | 36.98 | 3,099,245 | +0.66(+1.82%) |
May 30, 2012 | 36.83 | 36.83 | 35.98 | 36.32 | 2,261,564 | -0.90(-2.41%) |
May 29, 2012 | 36.83 | 37.29 | 36.37 | 37.22 | 2,386,721 | +0.86(+2.38%) |
May 25, 2012 | 36.18 | 36.55 | 36.02 | 36.36 | 2,040,470 | +0.10(+0.27%) |
May 24, 2012 | 36.34 | 36.45 | 35.87 | 36.26 | 2,876,292 | -0.03(-0.08%) |
May 23, 2012 | 36.06 | 36.39 | 35.50 | 36.29 | 2,958,513 | -0.12(-0.34%) |
May 22, 2012 | 36.19 | 37.04 | 36.04 | 36.41 | 2,850,235 | +0.29(+0.80%) |
May 21, 2012 | 34.66 | 36.17 | 34.43 | 36.12 | 2,983,989 | +1.48(+4.29%) |
May 18, 2012 | 35.29 | 35.32 | 34.43 | 34.63 | 2,610,067 | -0.36(-1.03%) |
May 17, 2012 | 35.62 | 35.67 | 34.80 | 34.99 | 4,067,043 | -0.68(-1.91%) |
May 16, 2012 | 36.11 | 36.39 | 35.48 | 35.67 | 3,145,517 | -0.33(-0.91%) |
May 15, 2012 | 36.43 | 36.58 | 35.83 | 36.00 | 3,974,814 | -0.54(-1.47%) |
May 14, 2012 | 36.88 | 37.05 | 36.23 | 36.54 | 3,195,031 | -0.79(-2.11%) |
May 11, 2012 | 37.79 | 37.84 | 36.75 | 37.33 | 6,823,573 | -1.44(-3.71%) |
May 10, 2012 | 38.97 | 39.24 | 38.46 | 38.77 | 2,304,250 | +0.15(+0.38%) |
May 09, 2012 | 38.28 | 38.94 | 38.04 | 38.62 | 3,646,804 | -0.16(-0.41%) |
May 08, 2012 | 39.19 | 39.21 | 38.22 | 38.78 | 3,123,736 | -0.65(-1.65%) |
May 07, 2012 | 39.66 | 39.77 | 39.19 | 39.43 | 3,029,165 | -0.27(-0.67%) |
May 04, 2012 | 40.35 | 40.78 | 39.61 | 39.70 | 2,161,629 | -0.86(-2.11%) |
May 03, 2012 | 40.72 | 41.21 | 40.53 | 40.56 | 3,977,928 | -0.34(-0.82%) |
May 02, 2012 | 40.52 | 41.21 | 40.46 | 40.89 | 3,070,838 | +0.11(+0.26%) |
May 01, 2012 | 40.04 | 41.56 | 39.91 | 40.78 | 3,786,365 | +0.75(+1.87%) |
Apr 30, 2012 | 40.36 | 40.51 | 39.88 | 40.04 | 2,826,809 | -0.43(-1.06%) |
Apr 27, 2012 | 40.40 | 41.14 | 40.26 | 40.46 | 4,048,803 | +0.01(+0.02%) |
Apr 26, 2012 | 40.78 | 41.27 | 40.30 | 40.46 | 5,114,180 | -0.47(-1.14%) |
Apr 25, 2012 | 40.32 | 41.30 | 39.39 | 40.92 | 7,525,537 | +2.39(+6.22%) |
Apr 24, 2012 | 38.71 | 39.09 | 38.15 | 38.53 | 3,314,102 | -0.17(-0.43%) |
Apr 23, 2012 | 38.66 | 38.84 | 38.05 | 38.70 | 4,092,640 | -0.86(-2.17%) |
Apr 20, 2012 | 38.06 | 39.81 | 37.85 | 39.55 | 6,181,061 | +1.63(+4.30%) |
Apr 19, 2012 | 38.06 | 38.28 | 37.61 | 37.92 | 3,059,026 | -0.07(-0.18%) |
Apr 18, 2012 | 37.63 | 38.15 | 37.54 | 37.99 | 2,047,241 | +0.22(+0.59%) |
Apr 17, 2012 | 37.10 | 38.01 | 37.01 | 37.77 | 3,282,674 | +1.04(+2.83%) |
Apr 16, 2012 | 36.94 | 37.35 | 36.52 | 36.73 | 1,783,905 | -0.11(-0.31%) |
Apr 13, 2012 | 36.92 | 37.20 | 36.65 | 36.84 | 1,848,540 | -0.28(-0.74%) |
Apr 12, 2012 | 36.49 | 37.17 | 36.44 | 37.12 | 1,963,044 | +0.70(+1.93%) |
Apr 11, 2012 | 36.42 | 36.53 | 36.11 | 36.42 | 2,244,255 | +0.57(+1.58%) |
Apr 10, 2012 | 36.77 | 36.81 | 35.69 | 35.85 | 3,805,965 | -0.05(-0.13%) |
Apr 09, 2012 | 36.38 | 36.52 | 35.65 | 35.90 | 2,955,281 | -1.12(-3.04%) |
Apr 05, 2012 | 37.01 | 37.37 | 36.90 | 37.02 | 1,761,135 | -0.19(-0.51%) |
Apr 04, 2012 | 37.06 | 37.30 | 36.77 | 37.21 | 1,585,604 | -0.33(-0.88%) |
Apr 03, 2012 | 37.80 | 38.03 | 37.21 | 37.54 | 2,510,152 | -0.41(-1.09%) |
Apr 02, 2012 | 37.61 | 38.32 | 37.58 | 37.95 | 2,539,211 | +0.41(+1.08%) |
Mar 30, 2012 | 37.57 | 38.05 | 37.34 | 37.55 | 2,585,906 | +0.46(+1.24%) |
Mar 29, 2012 | 37.17 | 37.31 | 36.84 | 37.09 | 2,607,807 | -0.40(-1.06%) |
Mar 28, 2012 | 38.11 | 38.11 | 37.17 | 37.49 | 2,068,969 | -0.60(-1.59%) |
Mar 27, 2012 | 38.72 | 38.99 | 38.09 | 38.09 | 2,265,595 | -0.53(-1.37%) |
Mar 26, 2012 | 37.98 | 38.79 | 37.84 | 38.62 | 4,010,873 | +1.09(+2.89%) |
Mar 23, 2012 | 37.43 | 37.66 | 36.65 | 37.53 | 1,603,150 | +0.11(+0.31%) |
Mar 22, 2012 | 37.53 | 37.84 | 37.11 | 37.42 | 1,286,947 | -0.59(-1.55%) |
Mar 21, 2012 | 37.81 | 38.11 | 37.58 | 38.01 | 2,391,337 | +0.20(+0.53%) |
Mar 20, 2012 | 38.19 | 38.26 | 37.71 | 37.81 | 2,386,575 | -0.06(-0.16%) |
Mar 19, 2012 | 37.57 | 37.95 | 37.06 | 37.87 | 1,473,699 | +0.08(+0.22%) |
Mar 16, 2012 | 37.79 | 37.99 | 37.51 | 37.79 | 2,646,643 | +0.05(+0.12%) |
Mar 15, 2012 | 38.10 | 38.17 | 37.49 | 37.74 | 2,109,060 | -0.33(-0.86%) |
Mar 14, 2012 | 37.95 | 38.50 | 37.58 | 38.07 | 3,495,584 | +0.31(+0.81%) |
Mar 13, 2012 | 37.00 | 37.79 | 36.76 | 37.76 | 2,353,993 | +0.96(+2.60%) |
Mar 12, 2012 | 36.03 | 37.02 | 35.90 | 36.81 | 3,789,242 | +0.94(+2.62%) |
Mar 09, 2012 | 35.32 | 35.93 | 35.22 | 35.87 | 2,032,149 | +0.70(+1.98%) |
Mar 08, 2012 | 35.09 | 35.60 | 35.02 | 35.17 | 1,538,512 | +0.28(+0.81%) |
Mar 07, 2012 | 34.62 | 35.01 | 34.61 | 34.89 | 1,833,014 | +0.37(+1.06%) |
Mar 06, 2012 | 35.08 | 35.19 | 34.35 | 34.52 | 1,863,508 | -1.04(-2.93%) |
Mar 05, 2012 | 35.65 | 35.72 | 35.11 | 35.56 | 1,129,694 | -0.29(-0.81%) |
Mar 02, 2012 | 36.15 | 36.26 | 35.60 | 35.85 | 1,262,182 | -0.31(-0.85%) |