Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.44 | 37.33 | 36.14 | 37.00 | 3,097,258 | +0.66(+1.82%) |
May 30, 2012 | 36.86 | 36.86 | 36.01 | 36.34 | 2,260,114 | -0.90(-2.41%) |
May 29, 2012 | 36.85 | 37.31 | 36.39 | 37.24 | 2,385,190 | +0.86(+2.38%) |
May 25, 2012 | 36.20 | 36.57 | 36.04 | 36.38 | 2,039,162 | +0.10(+0.27%) |
May 24, 2012 | 36.36 | 36.48 | 35.89 | 36.28 | 2,874,448 | -0.03(-0.08%) |
May 23, 2012 | 36.08 | 36.42 | 35.52 | 36.31 | 2,956,616 | -0.12(-0.34%) |
May 22, 2012 | 36.21 | 37.06 | 36.06 | 36.43 | 2,848,408 | +0.29(+0.80%) |
May 21, 2012 | 34.68 | 36.19 | 34.46 | 36.14 | 2,982,075 | +1.49(+4.29%) |
May 18, 2012 | 35.31 | 35.34 | 34.45 | 34.66 | 2,608,393 | -0.36(-1.03%) |
May 17, 2012 | 35.64 | 35.70 | 34.82 | 35.02 | 4,064,436 | -0.68(-1.91%) |
May 16, 2012 | 36.13 | 36.41 | 35.50 | 35.70 | 3,143,500 | -0.33(-0.91%) |
May 15, 2012 | 36.46 | 36.61 | 35.85 | 36.03 | 3,972,266 | -0.54(-1.47%) |
May 14, 2012 | 36.90 | 37.08 | 36.26 | 36.56 | 3,192,983 | -0.79(-2.11%) |
May 11, 2012 | 37.82 | 37.86 | 36.78 | 37.35 | 6,819,198 | -1.44(-3.71%) |
May 10, 2012 | 39.00 | 39.26 | 38.48 | 38.79 | 2,302,773 | +0.15(+0.38%) |
May 09, 2012 | 38.30 | 38.97 | 38.06 | 38.64 | 3,644,466 | -0.16(-0.41%) |
May 08, 2012 | 39.22 | 39.23 | 38.25 | 38.81 | 3,121,734 | -0.65(-1.65%) |
May 07, 2012 | 39.69 | 39.80 | 39.22 | 39.46 | 3,027,223 | -0.27(-0.67%) |
May 04, 2012 | 40.37 | 40.80 | 39.63 | 39.72 | 2,160,243 | -0.86(-2.11%) |
May 03, 2012 | 40.75 | 41.24 | 40.56 | 40.58 | 3,975,377 | -0.34(-0.82%) |
May 02, 2012 | 40.55 | 41.24 | 40.49 | 40.92 | 3,068,869 | +0.11(+0.26%) |
May 01, 2012 | 40.06 | 41.58 | 39.93 | 40.81 | 3,783,937 | +0.75(+1.87%) |
Apr 30, 2012 | 40.38 | 40.54 | 39.90 | 40.06 | 2,824,997 | -0.43(-1.06%) |
Apr 27, 2012 | 40.43 | 41.16 | 40.28 | 40.49 | 4,046,207 | +0.01(+0.02%) |
Apr 26, 2012 | 40.80 | 41.30 | 40.33 | 40.48 | 5,110,901 | -0.47(-1.14%) |
Apr 25, 2012 | 40.34 | 41.32 | 39.42 | 40.95 | 7,520,712 | +2.40(+6.22%) |
Apr 24, 2012 | 38.74 | 39.12 | 38.18 | 38.55 | 3,311,977 | -0.17(-0.44%) |
Apr 23, 2012 | 38.68 | 38.87 | 38.07 | 38.72 | 4,090,016 | -0.86(-2.17%) |
Apr 20, 2012 | 38.09 | 39.83 | 37.87 | 39.58 | 6,177,098 | +1.63(+4.30%) |
Apr 19, 2012 | 38.09 | 38.31 | 37.63 | 37.95 | 3,057,064 | -0.07(-0.18%) |
Apr 18, 2012 | 37.66 | 38.17 | 37.57 | 38.02 | 2,045,928 | +0.22(+0.59%) |
Apr 17, 2012 | 37.12 | 38.03 | 37.04 | 37.79 | 3,280,569 | +1.04(+2.83%) |
Apr 16, 2012 | 36.96 | 37.37 | 36.54 | 36.75 | 1,782,761 | -0.11(-0.31%) |
Apr 13, 2012 | 36.95 | 37.23 | 36.68 | 36.87 | 1,847,355 | -0.28(-0.74%) |
Apr 12, 2012 | 36.51 | 37.20 | 36.46 | 37.14 | 1,961,785 | +0.70(+1.93%) |
Apr 11, 2012 | 36.44 | 36.55 | 36.13 | 36.44 | 2,242,816 | +0.57(+1.58%) |
Apr 10, 2012 | 36.79 | 36.83 | 35.71 | 35.87 | 3,803,525 | -0.05(-0.13%) |
Apr 09, 2012 | 36.40 | 36.54 | 35.67 | 35.92 | 2,953,386 | -1.13(-3.04%) |
Apr 05, 2012 | 37.04 | 37.40 | 36.92 | 37.04 | 1,760,006 | -0.19(-0.51%) |
Apr 04, 2012 | 37.08 | 37.32 | 36.79 | 37.24 | 1,584,588 | -0.33(-0.88%) |
Apr 03, 2012 | 37.83 | 38.05 | 37.24 | 37.57 | 2,508,542 | -0.41(-1.09%) |
Apr 02, 2012 | 37.63 | 38.35 | 37.60 | 37.98 | 2,537,583 | +0.41(+1.08%) |
Mar 30, 2012 | 37.60 | 38.08 | 37.37 | 37.57 | 2,584,248 | +0.46(+1.24%) |
Mar 29, 2012 | 37.20 | 37.34 | 36.87 | 37.11 | 2,606,135 | -0.40(-1.06%) |
Mar 28, 2012 | 38.13 | 38.14 | 37.19 | 37.51 | 2,067,642 | -0.60(-1.59%) |
Mar 27, 2012 | 38.74 | 39.01 | 38.12 | 38.12 | 2,264,143 | -0.53(-1.37%) |
Mar 26, 2012 | 38.00 | 38.82 | 37.86 | 38.64 | 4,008,301 | +1.09(+2.89%) |
Mar 23, 2012 | 37.46 | 37.68 | 36.67 | 37.56 | 1,602,122 | +0.11(+0.31%) |
Mar 22, 2012 | 37.55 | 37.86 | 37.14 | 37.44 | 1,286,122 | -0.59(-1.55%) |
Mar 21, 2012 | 37.83 | 38.14 | 37.60 | 38.03 | 2,389,804 | +0.20(+0.53%) |
Mar 20, 2012 | 38.22 | 38.28 | 37.73 | 37.83 | 2,385,045 | -0.06(-0.16%) |
Mar 19, 2012 | 37.60 | 37.98 | 37.08 | 37.89 | 1,472,754 | +0.08(+0.22%) |
Mar 16, 2012 | 37.82 | 38.02 | 37.53 | 37.81 | 2,644,946 | +0.05(+0.12%) |
Mar 15, 2012 | 38.12 | 38.19 | 37.51 | 37.76 | 2,107,708 | -0.33(-0.86%) |
Mar 14, 2012 | 37.98 | 38.52 | 37.60 | 38.09 | 3,493,343 | +0.31(+0.81%) |
Mar 13, 2012 | 37.02 | 37.81 | 36.78 | 37.79 | 2,352,484 | +0.96(+2.60%) |
Mar 12, 2012 | 36.05 | 37.04 | 35.93 | 36.83 | 3,786,812 | +0.94(+2.62%) |
Mar 09, 2012 | 35.34 | 35.95 | 35.25 | 35.89 | 2,030,846 | +0.70(+1.98%) |
Mar 08, 2012 | 35.12 | 35.62 | 35.04 | 35.19 | 1,537,526 | +0.28(+0.81%) |
Mar 07, 2012 | 34.64 | 35.03 | 34.63 | 34.91 | 1,831,839 | +0.37(+1.06%) |
Mar 06, 2012 | 35.10 | 35.21 | 34.37 | 34.54 | 1,862,313 | -1.04(-2.93%) |
Mar 05, 2012 | 35.67 | 35.74 | 35.13 | 35.58 | 1,128,970 | -0.29(-0.81%) |
Mar 02, 2012 | 36.17 | 36.28 | 35.62 | 35.87 | 1,261,373 | -0.31(-0.85%) |