Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.46 | 32.97 | 32.04 | 32.82 | 3,840,886 | +0.19(+0.58%) |
May 30, 2012 | 32.91 | 32.91 | 32.37 | 32.63 | 2,284,068 | -0.65(-1.96%) |
May 29, 2012 | 33.08 | 33.50 | 32.98 | 33.28 | 2,148,417 | +0.51(+1.56%) |
May 25, 2012 | 33.08 | 33.10 | 32.72 | 32.77 | 1,976,142 | -0.23(-0.70%) |
May 24, 2012 | 33.14 | 33.28 | 32.76 | 33.00 | 2,997,824 | -0.19(-0.56%) |
May 23, 2012 | 32.44 | 33.29 | 32.25 | 33.19 | 3,471,634 | +0.53(+1.62%) |
May 22, 2012 | 32.65 | 32.93 | 31.76 | 32.66 | 4,099,838 | +0.01(+0.03%) |
May 21, 2012 | 31.81 | 32.72 | 31.74 | 32.65 | 2,103,625 | +0.86(+2.71%) |
May 18, 2012 | 32.10 | 32.16 | 31.67 | 31.79 | 4,886,982 | -0.20(-0.61%) |
May 17, 2012 | 32.21 | 32.44 | 31.87 | 31.99 | 4,228,835 | -0.26(-0.82%) |
May 16, 2012 | 32.52 | 32.52 | 32.14 | 32.25 | 6,307,515 | -0.05(-0.16%) |
May 15, 2012 | 32.80 | 32.86 | 32.16 | 32.30 | 5,493,374 | -0.49(-1.48%) |
May 14, 2012 | 32.67 | 33.07 | 32.53 | 32.79 | 3,230,153 | -0.20(-0.59%) |
May 11, 2012 | 32.96 | 33.37 | 32.87 | 32.99 | 2,995,315 | -0.07(-0.21%) |
May 10, 2012 | 33.15 | 33.55 | 32.85 | 33.05 | 1,805,577 | +0.16(+0.49%) |
May 09, 2012 | 33.18 | 33.22 | 32.57 | 32.89 | 3,451,397 | -0.60(-1.78%) |
May 08, 2012 | 33.70 | 33.76 | 33.32 | 33.49 | 3,436,724 | -0.52(-1.53%) |
May 07, 2012 | 33.31 | 34.16 | 33.14 | 34.01 | 2,424,027 | +0.36(+1.06%) |
May 04, 2012 | 33.86 | 33.91 | 33.39 | 33.65 | 2,913,115 | -0.43(-1.27%) |
May 03, 2012 | 34.60 | 34.87 | 33.94 | 34.08 | 3,225,480 | -0.62(-1.79%) |
May 02, 2012 | 35.04 | 35.04 | 34.23 | 34.71 | 2,355,293 | +0.10(+0.30%) |
May 01, 2012 | 34.14 | 34.96 | 34.03 | 34.60 | 3,203,183 | +0.53(+1.55%) |
Apr 30, 2012 | 34.08 | 34.34 | 34.00 | 34.08 | 4,186,337 | +0.09(+0.25%) |
Apr 27, 2012 | 34.57 | 34.65 | 33.88 | 33.99 | 3,726,732 | -0.37(-1.07%) |
Apr 26, 2012 | 34.58 | 34.63 | 34.08 | 34.36 | 3,454,083 | -0.48(-1.37%) |
Apr 25, 2012 | 35.34 | 35.40 | 34.77 | 34.83 | 3,113,237 | -0.31(-0.87%) |
Apr 24, 2012 | 35.06 | 35.47 | 34.98 | 35.14 | 2,328,314 | +0.26(+0.73%) |
Apr 23, 2012 | 35.37 | 35.51 | 34.70 | 34.89 | 3,864,374 | -0.86(-2.41%) |
Apr 20, 2012 | 35.92 | 36.61 | 35.69 | 35.75 | 9,612,618 | -3.22(-8.26%) |
Apr 19, 2012 | 39.50 | 39.79 | 38.79 | 38.97 | 1,378,226 | -0.64(-1.62%) |
Apr 18, 2012 | 39.44 | 39.91 | 39.34 | 39.61 | 1,622,859 | -0.10(-0.25%) |
Apr 17, 2012 | 39.47 | 39.92 | 39.32 | 39.71 | 1,606,137 | +0.50(+1.28%) |
Apr 16, 2012 | 39.55 | 39.55 | 38.89 | 39.20 | 1,702,329 | -0.26(-0.67%) |
Apr 13, 2012 | 39.80 | 39.89 | 39.43 | 39.47 | 1,247,887 | -0.56(-1.40%) |
Apr 12, 2012 | 39.32 | 40.45 | 39.23 | 40.03 | 1,998,814 | +0.81(+2.06%) |
Apr 11, 2012 | 38.86 | 39.29 | 38.67 | 39.22 | 1,455,545 | +0.83(+2.17%) |
Apr 10, 2012 | 38.90 | 38.92 | 38.30 | 38.39 | 1,926,556 | -0.67(-1.72%) |
Apr 09, 2012 | 39.13 | 39.31 | 38.82 | 39.06 | 1,322,701 | -0.75(-1.88%) |
Apr 05, 2012 | 39.33 | 39.96 | 39.32 | 39.81 | 1,661,010 | +0.26(+0.65%) |
Apr 04, 2012 | 39.08 | 39.62 | 38.95 | 39.55 | 1,215,147 | +0.16(+0.41%) |
Apr 03, 2012 | 39.51 | 39.67 | 39.04 | 39.39 | 1,162,654 | -0.29(-0.73%) |
Apr 02, 2012 | 39.49 | 40.07 | 39.39 | 39.68 | 1,469,694 | +0.06(+0.15%) |
Mar 30, 2012 | 39.69 | 39.88 | 39.31 | 39.62 | 1,371,040 | +0.19(+0.48%) |
Mar 29, 2012 | 39.27 | 39.46 | 38.78 | 39.43 | 1,386,180 | -0.05(-0.13%) |
Mar 28, 2012 | 39.67 | 39.76 | 39.02 | 39.49 | 994,438 | -0.20(-0.49%) |
Mar 27, 2012 | 39.93 | 39.95 | 39.59 | 39.68 | 1,087,265 | -0.27(-0.68%) |
Mar 26, 2012 | 39.68 | 39.95 | 39.53 | 39.95 | 1,429,761 | +0.55(+1.38%) |
Mar 23, 2012 | 39.63 | 39.63 | 38.98 | 39.41 | 1,325,222 | -0.11(-0.28%) |
Mar 22, 2012 | 39.60 | 39.83 | 39.26 | 39.52 | 1,978,913 | -0.50(-1.26%) |
Mar 21, 2012 | 38.49 | 40.21 | 38.33 | 40.02 | 3,138,655 | +1.44(+3.73%) |
Mar 20, 2012 | 38.97 | 39.03 | 38.42 | 38.58 | 1,405,989 | -0.69(-1.76%) |
Mar 19, 2012 | 38.76 | 39.42 | 38.76 | 39.27 | 2,843,926 | +0.25(+0.63%) |
Mar 16, 2012 | 37.89 | 39.32 | 37.89 | 39.03 | 4,104,560 | +1.07(+2.83%) |
Mar 15, 2012 | 37.56 | 38.11 | 37.48 | 37.95 | 1,821,961 | +0.32(+0.86%) |
Mar 14, 2012 | 38.30 | 38.33 | 37.38 | 37.63 | 1,828,476 | -0.68(-1.78%) |
Mar 13, 2012 | 37.76 | 38.32 | 37.71 | 38.31 | 2,216,038 | +0.78(+2.09%) |
Mar 12, 2012 | 37.67 | 37.78 | 37.22 | 37.53 | 1,169,486 | -0.24(-0.63%) |
Mar 09, 2012 | 37.36 | 37.82 | 36.93 | 37.76 | 1,346,485 | +0.43(+1.14%) |
Mar 08, 2012 | 37.36 | 37.48 | 36.95 | 37.34 | 1,401,827 | +0.31(+0.83%) |
Mar 07, 2012 | 37.15 | 37.20 | 36.88 | 37.03 | 1,930,333 | -0.03(-0.09%) |
Mar 06, 2012 | 37.33 | 37.53 | 36.96 | 37.07 | 2,107,167 | -0.60(-1.61%) |
Mar 05, 2012 | 37.59 | 38.00 | 37.54 | 37.67 | 2,288,300 | -0.09(-0.23%) |
Mar 02, 2012 | 37.59 | 37.89 | 37.48 | 37.76 | 2,353,604 | +0.04(+0.11%) |