Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.23 | 7,983,441 | -0.23(-0.68%) |
May 30, 2012 | 33.77 | 33.92 | 33.35 | 33.45 | 5,609,619 | -0.61(-1.79%) |
May 29, 2012 | 33.89 | 34.16 | 33.79 | 34.06 | 3,463,409 | +0.48(+1.42%) |
May 25, 2012 | 33.89 | 33.96 | 33.47 | 33.59 | 4,043,057 | -0.30(-0.88%) |
May 24, 2012 | 34.01 | 34.09 | 33.58 | 33.89 | 5,434,007 | -0.11(-0.33%) |
May 23, 2012 | 33.38 | 34.04 | 33.28 | 34.00 | 7,951,821 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.84 | 33.29 | 33.52 | 5,205,044 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.84 | 33.23 | 4,596,816 | +0.60(+1.83%) |
May 18, 2012 | 32.98 | 33.49 | 32.53 | 32.63 | 8,077,158 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,736,648 | -0.70(-2.08%) |
May 16, 2012 | 33.94 | 34.25 | 33.51 | 33.51 | 7,174,589 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.68 | 33.76 | 5,728,871 | -0.19(-0.56%) |
May 14, 2012 | 33.97 | 34.25 | 33.82 | 33.95 | 4,860,568 | -0.28(-0.81%) |
May 11, 2012 | 34.26 | 34.76 | 34.19 | 34.23 | 5,510,810 | -0.23(-0.66%) |
May 10, 2012 | 34.55 | 34.56 | 34.25 | 34.46 | 6,849,114 | +0.24(+0.71%) |
May 09, 2012 | 34.24 | 34.55 | 34.02 | 34.21 | 10,253,176 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,147 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.32 | 5,525,418 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.34 | 5,902,479 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,032,606 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,033,486 | +0.23(+0.65%) |
May 01, 2012 | 35.23 | 35.52 | 34.35 | 34.65 | 20,612,148 | -2.37(-6.40%) |
Apr 30, 2012 | 37.09 | 37.34 | 36.69 | 37.02 | 6,561,879 | -0.09(-0.25%) |
Apr 27, 2012 | 36.64 | 37.25 | 36.64 | 37.11 | 6,016,927 | +0.56(+1.52%) |
Apr 26, 2012 | 36.42 | 36.65 | 36.10 | 36.56 | 4,278,128 | +0.44(+1.23%) |
Apr 25, 2012 | 36.48 | 36.48 | 35.95 | 36.11 | 5,596,389 | +0.24(+0.67%) |
Apr 24, 2012 | 35.30 | 35.97 | 35.24 | 35.87 | 4,824,562 | +0.68(+1.92%) |
Apr 23, 2012 | 35.08 | 35.30 | 34.90 | 35.20 | 4,024,936 | -0.23(-0.64%) |
Apr 20, 2012 | 35.41 | 35.80 | 35.24 | 35.42 | 4,821,200 | +0.13(+0.38%) |
Apr 19, 2012 | 35.69 | 35.72 | 35.03 | 35.29 | 4,084,829 | -0.33(-0.93%) |
Apr 18, 2012 | 35.81 | 35.87 | 35.62 | 35.62 | 4,066,801 | -0.37(-1.04%) |
Apr 17, 2012 | 35.70 | 36.13 | 35.49 | 35.99 | 4,212,875 | +0.62(+1.75%) |
Apr 16, 2012 | 35.47 | 35.70 | 35.23 | 35.37 | 8,207,587 | +0.08(+0.22%) |
Apr 13, 2012 | 35.84 | 35.87 | 35.25 | 35.30 | 4,358,042 | -0.66(-1.82%) |
Apr 12, 2012 | 35.08 | 35.99 | 35.04 | 35.95 | 4,982,875 | +0.91(+2.59%) |
Apr 11, 2012 | 35.44 | 35.58 | 34.86 | 35.04 | 5,378,673 | +0.06(+0.18%) |
Apr 10, 2012 | 35.42 | 35.49 | 34.75 | 34.98 | 6,280,195 | -0.49(-1.39%) |
Apr 09, 2012 | 35.27 | 35.65 | 35.20 | 35.47 | 4,201,232 | -0.44(-1.22%) |
Apr 05, 2012 | 36.04 | 36.23 | 35.77 | 35.91 | 4,665,189 | -0.28(-0.78%) |
Apr 04, 2012 | 36.20 | 36.24 | 35.93 | 36.19 | 3,738,596 | -0.30(-0.81%) |
Apr 03, 2012 | 36.90 | 36.94 | 36.23 | 36.49 | 5,254,634 | -0.54(-1.45%) |
Apr 02, 2012 | 36.81 | 37.35 | 36.50 | 37.02 | 5,621,088 | +0.25(+0.69%) |
Mar 30, 2012 | 36.78 | 36.89 | 36.48 | 36.77 | 3,933,737 | +0.22(+0.60%) |
Mar 29, 2012 | 36.13 | 36.61 | 35.96 | 36.55 | 3,708,362 | +0.08(+0.23%) |
Mar 28, 2012 | 36.19 | 36.49 | 36.01 | 36.47 | 7,030,365 | +0.26(+0.72%) |
Mar 27, 2012 | 36.29 | 36.56 | 36.16 | 36.20 | 6,485,686 | +0.02(+0.06%) |
Mar 26, 2012 | 36.25 | 36.62 | 36.13 | 36.18 | 7,535,920 | +0.10(+0.27%) |
Mar 23, 2012 | 36.78 | 36.78 | 36.04 | 36.08 | 6,126,128 | -0.56(-1.52%) |
Mar 22, 2012 | 37.01 | 37.13 | 36.30 | 36.64 | 6,084,014 | +0.04(+0.10%) |
Mar 21, 2012 | 36.72 | 37.05 | 36.44 | 36.61 | 4,539,620 | +0.30(+0.81%) |
Mar 20, 2012 | 36.31 | 36.51 | 36.02 | 36.31 | 4,948,760 | -0.20(-0.54%) |
Mar 19, 2012 | 36.76 | 36.96 | 36.44 | 36.51 | 5,251,230 | -0.39(-1.07%) |
Mar 16, 2012 | 36.67 | 37.09 | 36.57 | 36.90 | 6,632,799 | +0.26(+0.71%) |
Mar 15, 2012 | 36.47 | 36.68 | 36.22 | 36.64 | 4,108,594 | +0.20(+0.54%) |
Mar 14, 2012 | 36.39 | 36.78 | 36.32 | 36.44 | 4,255,884 | -0.04(-0.10%) |
Mar 13, 2012 | 35.84 | 36.51 | 35.66 | 36.48 | 5,770,225 | +0.94(+2.64%) |
Mar 12, 2012 | 35.34 | 35.60 | 35.20 | 35.54 | 3,586,901 | +0.32(+0.90%) |
Mar 09, 2012 | 35.20 | 35.40 | 34.95 | 35.23 | 3,607,442 | +0.23(+0.64%) |
Mar 08, 2012 | 34.79 | 35.08 | 34.50 | 35.00 | 4,929,703 | +0.41(+1.18%) |
Mar 07, 2012 | 34.50 | 34.73 | 34.42 | 34.59 | 6,334,942 | +0.20(+0.59%) |
Mar 06, 2012 | 34.63 | 34.69 | 34.27 | 34.39 | 7,367,386 | -0.54(-1.53%) |
Mar 05, 2012 | 35.24 | 35.35 | 34.79 | 34.92 | 4,599,749 | -0.47(-1.33%) |
Mar 02, 2012 | 35.38 | 35.55 | 35.19 | 35.39 | 4,624,045 | +0.04(+0.10%) |