Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.99 | 33.99 | 32.50 | 33.29 | 4,804,795 | -0.62(-1.83%) |
May 30, 2012 | 34.64 | 34.89 | 33.88 | 33.91 | 4,280,820 | -1.47(-4.16%) |
May 29, 2012 | 34.52 | 35.61 | 34.41 | 35.39 | 4,717,735 | +1.34(+3.93%) |
May 25, 2012 | 34.24 | 34.40 | 33.78 | 34.05 | 4,286,569 | +0.44(+1.32%) |
May 24, 2012 | 32.96 | 33.61 | 32.81 | 33.61 | 4,512,552 | +0.72(+2.20%) |
May 23, 2012 | 32.03 | 33.06 | 31.46 | 32.88 | 2,989,519 | +0.37(+1.14%) |
May 22, 2012 | 32.98 | 33.20 | 32.30 | 32.51 | 2,435,326 | -0.29(-0.87%) |
May 21, 2012 | 31.66 | 32.88 | 31.55 | 32.80 | 3,125,472 | +1.17(+3.68%) |
May 18, 2012 | 31.86 | 32.18 | 31.46 | 31.63 | 2,776,654 | -0.14(-0.43%) |
May 17, 2012 | 33.18 | 33.21 | 31.76 | 31.77 | 3,211,631 | -1.36(-4.10%) |
May 16, 2012 | 33.88 | 34.43 | 33.11 | 33.13 | 2,536,691 | -0.66(-1.95%) |
May 15, 2012 | 34.53 | 34.71 | 33.68 | 33.78 | 2,303,633 | -0.72(-2.07%) |
May 14, 2012 | 34.93 | 34.95 | 34.46 | 34.50 | 2,411,291 | -1.02(-2.88%) |
May 11, 2012 | 35.41 | 35.87 | 35.34 | 35.52 | 1,631,713 | -0.23(-0.64%) |
May 10, 2012 | 36.37 | 36.49 | 35.66 | 35.75 | 1,925,224 | -0.10(-0.28%) |
May 09, 2012 | 35.61 | 36.36 | 35.30 | 35.85 | 3,196,142 | -0.35(-0.97%) |
May 08, 2012 | 36.31 | 36.34 | 35.45 | 36.20 | 3,758,985 | -0.43(-1.17%) |
May 07, 2012 | 36.08 | 36.89 | 36.02 | 36.63 | 2,942,681 | +0.37(+1.03%) |
May 04, 2012 | 37.58 | 37.61 | 36.22 | 36.26 | 2,947,919 | -1.57(-4.14%) |
May 03, 2012 | 38.67 | 38.86 | 37.65 | 37.82 | 2,959,474 | -0.87(-2.24%) |
May 02, 2012 | 38.61 | 38.75 | 38.15 | 38.69 | 3,338,395 | -0.20(-0.51%) |
May 01, 2012 | 38.60 | 39.55 | 38.24 | 38.89 | 3,379,174 | +0.30(+0.78%) |
Apr 30, 2012 | 38.65 | 38.70 | 38.01 | 38.59 | 2,063,861 | -0.06(-0.15%) |
Apr 27, 2012 | 37.92 | 39.71 | 37.87 | 38.65 | 3,998,627 | -0.11(-0.30%) |
Apr 26, 2012 | 38.13 | 38.88 | 37.73 | 38.76 | 2,593,842 | +0.21(+0.54%) |
Apr 25, 2012 | 37.57 | 38.61 | 37.52 | 38.55 | 3,158,419 | +1.53(+4.13%) |
Apr 24, 2012 | 37.17 | 37.53 | 36.57 | 37.02 | 2,391,924 | -0.31(-0.84%) |
Apr 23, 2012 | 37.18 | 37.39 | 36.68 | 37.34 | 1,930,504 | -0.39(-1.02%) |
Apr 20, 2012 | 37.88 | 38.10 | 37.70 | 37.72 | 1,537,744 | +0.01(+0.02%) |
Apr 19, 2012 | 37.88 | 38.17 | 37.40 | 37.72 | 1,520,637 | -0.11(-0.30%) |
Apr 18, 2012 | 37.95 | 38.12 | 37.65 | 37.83 | 1,604,032 | -0.46(-1.20%) |
Apr 17, 2012 | 37.94 | 38.58 | 37.88 | 38.29 | 2,116,619 | +0.79(+2.10%) |
Apr 16, 2012 | 37.59 | 37.73 | 37.01 | 37.50 | 1,853,217 | +0.22(+0.59%) |
Apr 13, 2012 | 37.50 | 37.83 | 37.18 | 37.28 | 2,119,210 | -0.45(-1.19%) |
Apr 12, 2012 | 36.42 | 37.96 | 36.42 | 37.73 | 2,795,019 | +1.32(+3.63%) |
Apr 11, 2012 | 36.25 | 36.59 | 35.97 | 36.41 | 3,226,013 | +0.72(+2.02%) |
Apr 10, 2012 | 36.94 | 37.09 | 35.54 | 35.69 | 3,649,951 | -1.25(-3.39%) |
Apr 09, 2012 | 36.94 | 37.05 | 36.49 | 36.94 | 3,734,161 | -0.30(-0.81%) |
Apr 05, 2012 | 37.56 | 38.46 | 37.18 | 37.24 | 3,287,788 | -0.52(-1.38%) |
Apr 04, 2012 | 37.67 | 37.85 | 37.44 | 37.76 | 2,716,135 | -0.38(-0.99%) |
Apr 03, 2012 | 37.70 | 38.17 | 37.67 | 38.14 | 4,167,468 | +0.38(+1.00%) |
Apr 02, 2012 | 36.92 | 37.82 | 36.67 | 37.76 | 4,634,866 | +0.80(+2.17%) |
Mar 30, 2012 | 36.92 | 37.07 | 36.52 | 36.96 | 3,221,936 | +0.34(+0.92%) |
Mar 29, 2012 | 36.15 | 36.68 | 35.89 | 36.62 | 2,491,879 | +0.07(+0.20%) |
Mar 28, 2012 | 37.07 | 37.12 | 36.04 | 36.55 | 2,931,778 | -0.61(-1.64%) |
Mar 27, 2012 | 37.24 | 37.47 | 37.10 | 37.16 | 2,688,201 | +0.03(+0.08%) |
Mar 26, 2012 | 37.09 | 37.48 | 36.95 | 37.13 | 2,061,313 | +0.51(+1.39%) |
Mar 23, 2012 | 36.49 | 36.91 | 35.97 | 36.62 | 1,541,481 | +0.29(+0.79%) |
Mar 22, 2012 | 36.53 | 36.77 | 36.09 | 36.34 | 1,519,661 | -0.46(-1.26%) |
Mar 21, 2012 | 36.83 | 37.04 | 36.70 | 36.80 | 1,919,521 | -0.01(-0.04%) |
Mar 20, 2012 | 36.82 | 37.08 | 36.57 | 36.82 | 1,982,536 | -0.26(-0.71%) |
Mar 19, 2012 | 37.11 | 37.27 | 36.77 | 37.08 | 1,877,847 | -0.12(-0.33%) |
Mar 16, 2012 | 37.30 | 37.50 | 36.95 | 37.20 | 2,468,383 | +0.06(+0.15%) |
Mar 15, 2012 | 37.00 | 37.18 | 36.61 | 37.15 | 2,620,174 | +0.31(+0.83%) |
Mar 14, 2012 | 37.25 | 37.55 | 36.72 | 36.84 | 2,826,786 | -0.43(-1.15%) |
Mar 13, 2012 | 37.05 | 37.30 | 36.71 | 37.27 | 2,703,590 | +0.49(+1.34%) |
Mar 12, 2012 | 37.14 | 37.14 | 36.72 | 36.77 | 1,565,011 | -0.28(-0.75%) |
Mar 09, 2012 | 37.35 | 37.39 | 36.82 | 37.05 | 3,059,287 | -0.28(-0.74%) |
Mar 08, 2012 | 36.82 | 37.40 | 36.74 | 37.33 | 2,185,221 | +0.92(+2.54%) |
Mar 07, 2012 | 35.74 | 36.53 | 35.70 | 36.40 | 2,307,496 | +0.75(+2.09%) |
Mar 06, 2012 | 36.28 | 36.57 | 35.37 | 35.66 | 3,730,110 | -1.51(-4.06%) |
Mar 05, 2012 | 37.97 | 38.01 | 37.07 | 37.16 | 2,013,834 | -0.93(-2.45%) |
Mar 02, 2012 | 38.22 | 38.52 | 37.84 | 38.10 | 1,559,540 | -0.17(-0.45%) |