Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.04 | 34.23 | 33.68 | 34.03 | 2,213,185 | +0.27(+0.80%) |
May 30, 2012 | 33.93 | 34.06 | 33.69 | 33.76 | 3,760,533 | -0.75(-2.17%) |
May 29, 2012 | 34.68 | 34.83 | 34.38 | 34.51 | 2,139,152 | +0.20(+0.58%) |
May 25, 2012 | 34.10 | 34.44 | 34.06 | 34.31 | 3,713,843 | +0.08(+0.23%) |
May 24, 2012 | 34.24 | 34.42 | 33.98 | 34.23 | 3,096,667 | +0.13(+0.38%) |
May 23, 2012 | 34.36 | 34.49 | 33.76 | 34.10 | 3,897,739 | -0.82(-2.35%) |
May 22, 2012 | 34.96 | 35.20 | 34.72 | 34.92 | 4,672,297 | +0.14(+0.40%) |
May 21, 2012 | 34.51 | 34.82 | 34.42 | 34.78 | 6,339,824 | +0.59(+1.73%) |
May 18, 2012 | 34.47 | 34.49 | 34.08 | 34.19 | 4,167,370 | +0.02(+0.06%) |
May 17, 2012 | 34.29 | 34.50 | 34.13 | 34.17 | 9,295,625 | -0.12(-0.35%) |
May 16, 2012 | 34.57 | 34.78 | 34.24 | 34.29 | 12,480,959 | -0.31(-0.90%) |
May 15, 2012 | 34.78 | 34.96 | 34.52 | 34.60 | 3,472,466 | -0.52(-1.48%) |
May 14, 2012 | 35.18 | 35.38 | 35.09 | 35.12 | 2,833,299 | -0.80(-2.23%) |
May 11, 2012 | 35.62 | 36.35 | 35.60 | 35.92 | 5,078,847 | +0.13(+0.36%) |
May 10, 2012 | 36.15 | 36.34 | 35.78 | 35.79 | 3,498,532 | -0.13(-0.36%) |
May 09, 2012 | 35.70 | 36.14 | 35.59 | 35.92 | 2,559,485 | -0.21(-0.58%) |
May 08, 2012 | 36.18 | 36.29 | 35.72 | 36.13 | 2,744,158 | -0.21(-0.58%) |
May 07, 2012 | 35.89 | 36.42 | 35.85 | 36.34 | 3,034,380 | -1.46(-3.86%) |
May 04, 2012 | 38.18 | 38.39 | 37.80 | 37.80 | 6,174,331 | -0.71(-1.84%) |
May 03, 2012 | 38.69 | 38.76 | 38.37 | 38.51 | 2,283,972 | +0.02(+0.05%) |
May 02, 2012 | 38.39 | 38.49 | 38.17 | 38.49 | 3,367,833 | +0.15(+0.39%) |
May 01, 2012 | 38.30 | 38.41 | 38.15 | 38.34 | 1,720,672 | +0.16(+0.42%) |
Apr 30, 2012 | 38.28 | 38.46 | 38.09 | 38.18 | 2,442,970 | -0.42(-1.09%) |
Apr 27, 2012 | 38.77 | 38.82 | 38.44 | 38.60 | 3,955,436 | +0.86(+2.28%) |
Apr 26, 2012 | 37.38 | 37.82 | 37.25 | 37.74 | 4,402,116 | +0.19(+0.51%) |
Apr 25, 2012 | 37.68 | 37.79 | 37.38 | 37.55 | 3,290,451 | +0.28(+0.75%) |
Apr 24, 2012 | 36.94 | 37.48 | 36.90 | 37.27 | 6,469,710 | +0.64(+1.75%) |
Apr 23, 2012 | 36.59 | 36.76 | 36.30 | 36.63 | 7,071,739 | -0.67(-1.80%) |
Apr 20, 2012 | 37.01 | 37.52 | 37.00 | 37.30 | 7,990,210 | +0.50(+1.36%) |
Apr 19, 2012 | 37.02 | 37.15 | 36.50 | 36.80 | 9,832,540 | -0.18(-0.49%) |
Apr 18, 2012 | 36.84 | 37.24 | 36.82 | 36.98 | 6,402,973 | -0.27(-0.72%) |
Apr 17, 2012 | 36.83 | 37.29 | 36.67 | 37.25 | 3,405,864 | +0.70(+1.92%) |
Apr 16, 2012 | 36.56 | 36.65 | 36.31 | 36.55 | 3,158,443 | +0.34(+0.94%) |
Apr 13, 2012 | 36.24 | 36.32 | 35.98 | 36.21 | 4,272,799 | -0.61(-1.66%) |
Apr 12, 2012 | 36.49 | 37.00 | 36.48 | 36.82 | 3,966,276 | +0.31(+0.85%) |
Apr 11, 2012 | 36.60 | 36.72 | 36.28 | 36.51 | 6,941,217 | +0.30(+0.83%) |
Apr 10, 2012 | 36.84 | 37.00 | 36.13 | 36.21 | 4,731,594 | -0.81(-2.19%) |
Apr 09, 2012 | 36.55 | 37.20 | 36.55 | 37.02 | 2,773,335 | -0.11(-0.30%) |
Apr 05, 2012 | 37.03 | 37.16 | 36.84 | 37.13 | 4,867,480 | -0.55(-1.46%) |
Apr 04, 2012 | 37.82 | 37.93 | 37.44 | 37.68 | 4,716,094 | -0.92(-2.38%) |
Apr 03, 2012 | 39.25 | 39.28 | 38.47 | 38.60 | 2,267,653 | -0.69(-1.76%) |
Apr 02, 2012 | 38.63 | 39.33 | 38.58 | 39.29 | 2,277,592 | +0.54(+1.39%) |
Mar 30, 2012 | 38.83 | 38.96 | 38.64 | 38.75 | 2,344,508 | +0.36(+0.94%) |
Mar 29, 2012 | 38.41 | 38.47 | 38.09 | 38.39 | 2,461,587 | -0.40(-1.03%) |
Mar 28, 2012 | 39.19 | 39.19 | 38.57 | 38.79 | 3,567,490 | -0.01(-0.03%) |
Mar 27, 2012 | 38.90 | 38.90 | 38.63 | 38.80 | 2,333,002 | -0.02(-0.05%) |
Mar 26, 2012 | 38.45 | 38.88 | 38.40 | 38.82 | 2,103,604 | +0.51(+1.33%) |
Mar 23, 2012 | 38.12 | 38.36 | 37.92 | 38.31 | 1,287,122 | -0.14(-0.36%) |
Mar 22, 2012 | 38.23 | 38.57 | 38.20 | 38.45 | 1,860,018 | -0.23(-0.59%) |
Mar 21, 2012 | 38.87 | 38.97 | 38.55 | 38.68 | 1,824,725 | -0.08(-0.21%) |
Mar 20, 2012 | 38.57 | 38.85 | 38.55 | 38.76 | 1,649,211 | -0.16(-0.41%) |
Mar 19, 2012 | 38.63 | 39.09 | 38.62 | 38.92 | 1,287,600 | +0.02(+0.05%) |
Mar 16, 2012 | 38.98 | 39.05 | 38.81 | 38.90 | 1,888,779 | +0.07(+0.18%) |
Mar 15, 2012 | 38.70 | 38.83 | 38.38 | 38.83 | 1,829,026 | +0.32(+0.83%) |
Mar 14, 2012 | 38.65 | 38.75 | 38.42 | 38.51 | 1,827,508 | -0.14(-0.36%) |
Mar 13, 2012 | 38.30 | 38.69 | 38.25 | 38.65 | 1,582,033 | +0.46(+1.20%) |
Mar 12, 2012 | 38.08 | 38.25 | 37.95 | 38.19 | 980,351 | +0.11(+0.29%) |
Mar 09, 2012 | 37.97 | 38.24 | 37.91 | 38.08 | 1,368,986 | -0.07(-0.18%) |
Mar 08, 2012 | 37.73 | 38.22 | 37.66 | 38.15 | 2,627,219 | +0.94(+2.53%) |
Mar 07, 2012 | 37.18 | 37.33 | 37.01 | 37.21 | 2,342,849 | +0.26(+0.70%) |
Mar 06, 2012 | 37.30 | 37.39 | 36.90 | 36.95 | 4,622,071 | -1.07(-2.81%) |
Mar 05, 2012 | 38.14 | 38.23 | 37.99 | 38.02 | 1,482,260 | +0.19(+0.50%) |
Mar 02, 2012 | 37.90 | 38.02 | 37.76 | 37.83 | 1,493,178 | -0.25(-0.66%) |