Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.00 | 34.00 | 32.51 | 33.30 | 4,803,822 | -0.62(-1.83%) |
May 30, 2012 | 34.65 | 34.89 | 33.88 | 33.92 | 4,279,953 | -1.47(-4.16%) |
May 29, 2012 | 34.53 | 35.62 | 34.42 | 35.39 | 4,716,779 | +1.34(+3.93%) |
May 25, 2012 | 34.24 | 34.41 | 33.79 | 34.06 | 4,285,701 | +0.44(+1.32%) |
May 24, 2012 | 32.96 | 33.62 | 32.82 | 33.61 | 4,511,638 | +0.72(+2.20%) |
May 23, 2012 | 32.03 | 33.07 | 31.47 | 32.89 | 2,988,914 | +0.37(+1.14%) |
May 22, 2012 | 32.99 | 33.21 | 32.30 | 32.52 | 2,434,833 | -0.29(-0.87%) |
May 21, 2012 | 31.67 | 32.89 | 31.55 | 32.80 | 3,124,839 | +1.17(+3.68%) |
May 18, 2012 | 31.87 | 32.18 | 31.47 | 31.64 | 2,776,092 | -0.14(-0.43%) |
May 17, 2012 | 33.19 | 33.21 | 31.77 | 31.77 | 3,210,981 | -1.36(-4.10%) |
May 16, 2012 | 33.88 | 34.44 | 33.11 | 33.13 | 2,536,177 | -0.66(-1.95%) |
May 15, 2012 | 34.54 | 34.71 | 33.68 | 33.79 | 2,303,166 | -0.72(-2.07%) |
May 14, 2012 | 34.94 | 34.96 | 34.47 | 34.51 | 2,410,802 | -1.02(-2.88%) |
May 11, 2012 | 35.42 | 35.87 | 35.34 | 35.53 | 1,631,383 | -0.23(-0.64%) |
May 10, 2012 | 36.38 | 36.50 | 35.67 | 35.76 | 1,924,835 | -0.10(-0.28%) |
May 09, 2012 | 35.62 | 36.37 | 35.31 | 35.86 | 3,195,495 | -0.35(-0.97%) |
May 08, 2012 | 36.32 | 36.35 | 35.46 | 36.21 | 3,758,224 | -0.43(-1.17%) |
May 07, 2012 | 36.09 | 36.90 | 36.03 | 36.64 | 2,942,086 | +0.37(+1.03%) |
May 04, 2012 | 37.59 | 37.62 | 36.23 | 36.27 | 2,947,322 | -1.57(-4.14%) |
May 03, 2012 | 38.68 | 38.87 | 37.66 | 37.83 | 2,958,875 | -0.87(-2.24%) |
May 02, 2012 | 38.62 | 38.76 | 38.16 | 38.70 | 3,337,719 | -0.20(-0.51%) |
May 01, 2012 | 38.61 | 39.56 | 38.25 | 38.90 | 3,378,490 | +0.30(+0.78%) |
Apr 30, 2012 | 38.66 | 38.71 | 38.02 | 38.60 | 2,063,443 | -0.06(-0.15%) |
Apr 27, 2012 | 37.93 | 39.71 | 37.88 | 38.65 | 3,997,817 | -0.11(-0.30%) |
Apr 26, 2012 | 38.14 | 38.89 | 37.74 | 38.77 | 2,593,317 | +0.21(+0.54%) |
Apr 25, 2012 | 37.58 | 38.62 | 37.53 | 38.56 | 3,157,779 | +1.53(+4.13%) |
Apr 24, 2012 | 37.18 | 37.54 | 36.58 | 37.03 | 2,391,439 | -0.31(-0.84%) |
Apr 23, 2012 | 37.19 | 37.40 | 36.69 | 37.35 | 1,930,113 | -0.39(-1.02%) |
Apr 20, 2012 | 37.89 | 38.10 | 37.70 | 37.73 | 1,537,433 | +0.01(+0.02%) |
Apr 19, 2012 | 37.89 | 38.18 | 37.40 | 37.73 | 1,520,329 | -0.11(-0.30%) |
Apr 18, 2012 | 37.95 | 38.13 | 37.65 | 37.84 | 1,603,707 | -0.46(-1.20%) |
Apr 17, 2012 | 37.95 | 38.58 | 37.89 | 38.30 | 2,116,190 | +0.79(+2.10%) |
Apr 16, 2012 | 37.60 | 37.74 | 37.02 | 37.51 | 1,852,842 | +0.22(+0.59%) |
Apr 13, 2012 | 37.50 | 37.84 | 37.19 | 37.29 | 2,118,781 | -0.45(-1.19%) |
Apr 12, 2012 | 36.43 | 37.97 | 36.43 | 37.74 | 2,794,453 | +1.32(+3.63%) |
Apr 11, 2012 | 36.26 | 36.60 | 35.98 | 36.42 | 3,225,359 | +0.72(+2.02%) |
Apr 10, 2012 | 36.95 | 37.10 | 35.54 | 35.69 | 3,649,212 | -1.25(-3.39%) |
Apr 09, 2012 | 36.95 | 37.06 | 36.49 | 36.95 | 3,733,404 | -0.30(-0.81%) |
Apr 05, 2012 | 37.57 | 38.47 | 37.19 | 37.25 | 3,287,123 | -0.52(-1.38%) |
Apr 04, 2012 | 37.68 | 37.85 | 37.45 | 37.77 | 2,715,584 | -0.38(-0.99%) |
Apr 03, 2012 | 37.70 | 38.18 | 37.68 | 38.15 | 4,166,624 | +0.38(+1.00%) |
Apr 02, 2012 | 36.93 | 37.83 | 36.68 | 37.77 | 4,633,927 | +0.80(+2.17%) |
Mar 30, 2012 | 36.93 | 37.07 | 36.52 | 36.97 | 3,221,283 | +0.34(+0.92%) |
Mar 29, 2012 | 36.16 | 36.69 | 35.90 | 36.63 | 2,491,374 | +0.07(+0.20%) |
Mar 28, 2012 | 37.08 | 37.12 | 36.04 | 36.56 | 2,931,185 | -0.61(-1.64%) |
Mar 27, 2012 | 37.25 | 37.48 | 37.11 | 37.17 | 2,687,657 | +0.03(+0.08%) |
Mar 26, 2012 | 37.10 | 37.49 | 36.95 | 37.14 | 2,060,895 | +0.51(+1.39%) |
Mar 23, 2012 | 36.49 | 36.92 | 35.97 | 36.63 | 1,541,169 | +0.29(+0.79%) |
Mar 22, 2012 | 36.54 | 36.77 | 36.10 | 36.34 | 1,519,353 | -0.46(-1.26%) |
Mar 21, 2012 | 36.84 | 37.05 | 36.71 | 36.81 | 1,919,132 | -0.01(-0.04%) |
Mar 20, 2012 | 36.82 | 37.09 | 36.57 | 36.82 | 1,982,135 | -0.26(-0.71%) |
Mar 19, 2012 | 37.12 | 37.27 | 36.78 | 37.09 | 1,877,467 | -0.12(-0.33%) |
Mar 16, 2012 | 37.30 | 37.50 | 36.95 | 37.21 | 2,467,883 | +0.06(+0.15%) |
Mar 15, 2012 | 37.01 | 37.19 | 36.62 | 37.15 | 2,619,643 | +0.31(+0.83%) |
Mar 14, 2012 | 37.26 | 37.56 | 36.72 | 36.85 | 2,826,213 | -0.43(-1.15%) |
Mar 13, 2012 | 37.05 | 37.30 | 36.72 | 37.27 | 2,703,042 | +0.49(+1.34%) |
Mar 12, 2012 | 37.15 | 37.15 | 36.72 | 36.78 | 1,564,694 | -0.28(-0.75%) |
Mar 09, 2012 | 37.36 | 37.40 | 36.82 | 37.06 | 3,058,667 | -0.28(-0.74%) |
Mar 08, 2012 | 36.82 | 37.41 | 36.75 | 37.34 | 2,184,778 | +0.93(+2.54%) |
Mar 07, 2012 | 35.75 | 36.54 | 35.71 | 36.41 | 2,307,029 | +0.75(+2.09%) |
Mar 06, 2012 | 36.28 | 36.57 | 35.38 | 35.66 | 3,729,355 | -1.51(-4.06%) |
Mar 05, 2012 | 37.98 | 38.02 | 37.08 | 37.17 | 2,013,426 | -0.93(-2.45%) |
Mar 02, 2012 | 38.23 | 38.53 | 37.85 | 38.10 | 1,559,224 | -0.17(-0.45%) |