Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.75 | 34.87 | 34.51 | 34.81 | 1,051,702 | -0.10(-0.29%) |
May 30, 2012 | 34.90 | 35.06 | 34.76 | 34.91 | 926,493 | -0.62(-1.74%) |
May 29, 2012 | 35.52 | 35.61 | 35.27 | 35.53 | 1,102,917 | +0.54(+1.55%) |
May 25, 2012 | 34.94 | 35.07 | 34.85 | 34.98 | 1,627,241 | +0.00(+0.00%) |
May 24, 2012 | 35.56 | 35.59 | 34.82 | 34.98 | 2,700,934 | -1.16(-3.21%) |
May 23, 2012 | 36.05 | 36.16 | 35.81 | 36.14 | 1,372,264 | -0.10(-0.27%) |
May 22, 2012 | 36.47 | 36.52 | 36.12 | 36.24 | 1,229,852 | +0.03(+0.09%) |
May 21, 2012 | 36.15 | 36.22 | 36.09 | 36.21 | 1,661,209 | +0.20(+0.55%) |
May 18, 2012 | 36.10 | 36.23 | 35.93 | 36.01 | 1,079,486 | -0.08(-0.23%) |
May 17, 2012 | 36.57 | 36.65 | 36.09 | 36.09 | 1,455,638 | -0.46(-1.27%) |
May 16, 2012 | 36.71 | 37.05 | 36.55 | 36.55 | 1,834,056 | -0.83(-2.21%) |
May 15, 2012 | 37.58 | 37.62 | 37.28 | 37.38 | 1,657,128 | +0.13(+0.36%) |
May 14, 2012 | 37.51 | 37.61 | 37.22 | 37.24 | 1,083,532 | -0.50(-1.32%) |
May 11, 2012 | 37.57 | 37.85 | 37.47 | 37.74 | 1,049,483 | -0.39(-1.02%) |
May 10, 2012 | 38.32 | 38.43 | 38.07 | 38.13 | 1,461,307 | +0.05(+0.14%) |
May 09, 2012 | 38.07 | 38.25 | 37.96 | 38.08 | 1,664,688 | +0.60(+1.60%) |
May 08, 2012 | 37.85 | 37.98 | 37.24 | 37.48 | 1,518,577 | -0.73(-1.92%) |
May 07, 2012 | 38.10 | 38.35 | 38.09 | 38.21 | 1,076,560 | +0.27(+0.71%) |
May 04, 2012 | 38.24 | 38.33 | 37.90 | 37.94 | 1,602,249 | -0.28(-0.74%) |
May 03, 2012 | 38.45 | 38.49 | 38.16 | 38.22 | 1,736,860 | +0.49(+1.30%) |
May 02, 2012 | 37.61 | 37.81 | 37.50 | 37.73 | 1,555,117 | +0.37(+0.99%) |
May 01, 2012 | 37.20 | 37.53 | 37.10 | 37.36 | 1,000,955 | +0.18(+0.49%) |
Apr 30, 2012 | 37.00 | 37.37 | 36.97 | 37.18 | 1,401,784 | +0.55(+1.50%) |
Apr 27, 2012 | 36.44 | 36.68 | 36.28 | 36.63 | 1,119,493 | +0.00(+0.00%) |
Apr 26, 2012 | 36.57 | 36.85 | 36.54 | 36.63 | 1,464,928 | -0.18(-0.49%) |
Apr 25, 2012 | 36.93 | 36.97 | 36.64 | 36.81 | 1,148,735 | +0.14(+0.38%) |
Apr 24, 2012 | 36.72 | 36.85 | 36.55 | 36.67 | 1,347,273 | +0.34(+0.92%) |
Apr 23, 2012 | 36.59 | 36.69 | 35.99 | 36.34 | 2,305,530 | -1.29(-3.43%) |
Apr 20, 2012 | 37.53 | 37.85 | 37.45 | 37.63 | 1,915,045 | +0.51(+1.38%) |
Apr 19, 2012 | 37.14 | 37.45 | 36.99 | 37.12 | 1,442,276 | +0.15(+0.40%) |
Apr 18, 2012 | 36.94 | 37.10 | 36.82 | 36.97 | 723,150 | -0.02(-0.05%) |
Apr 17, 2012 | 37.00 | 37.04 | 36.79 | 36.99 | 1,250,333 | +0.17(+0.47%) |
Apr 16, 2012 | 36.99 | 37.23 | 36.75 | 36.81 | 817,900 | +0.22(+0.59%) |
Apr 13, 2012 | 36.68 | 36.71 | 36.53 | 36.60 | 804,946 | -0.17(-0.48%) |
Apr 12, 2012 | 36.42 | 36.83 | 36.42 | 36.77 | 1,031,672 | +0.50(+1.37%) |
Apr 11, 2012 | 36.11 | 36.35 | 36.07 | 36.28 | 1,159,336 | +0.40(+1.12%) |
Apr 10, 2012 | 36.11 | 36.34 | 35.79 | 35.87 | 1,109,646 | -0.19(-0.54%) |
Apr 09, 2012 | 35.99 | 36.13 | 35.85 | 36.07 | 1,261,501 | -0.17(-0.46%) |
Apr 05, 2012 | 36.13 | 36.34 | 36.09 | 36.24 | 654,521 | -0.02(-0.06%) |
Apr 04, 2012 | 36.32 | 36.41 | 36.14 | 36.26 | 987,334 | -0.32(-0.88%) |
Apr 03, 2012 | 36.63 | 36.80 | 36.45 | 36.58 | 1,185,358 | -0.19(-0.53%) |
Apr 02, 2012 | 36.74 | 36.86 | 36.61 | 36.77 | 1,552,529 | -0.24(-0.64%) |
Mar 30, 2012 | 36.87 | 37.15 | 36.82 | 37.01 | 2,022,997 | +0.81(+2.23%) |
Mar 29, 2012 | 36.23 | 36.23 | 35.93 | 36.20 | 918,918 | -0.03(-0.09%) |
Mar 28, 2012 | 36.33 | 36.42 | 36.13 | 36.24 | 763,346 | -0.07(-0.20%) |
Mar 27, 2012 | 36.48 | 36.48 | 36.29 | 36.31 | 1,236,172 | +0.15(+0.43%) |
Mar 26, 2012 | 36.07 | 36.27 | 36.01 | 36.16 | 1,891,601 | +0.40(+1.13%) |
Mar 23, 2012 | 35.81 | 35.85 | 35.57 | 35.75 | 1,009,825 | +0.11(+0.30%) |
Mar 22, 2012 | 35.91 | 35.92 | 35.62 | 35.64 | 1,347,195 | -0.15(-0.41%) |
Mar 21, 2012 | 35.78 | 36.05 | 35.70 | 35.79 | 1,997,526 | +0.73(+2.07%) |
Mar 20, 2012 | 35.04 | 35.32 | 34.96 | 35.07 | 1,790,410 | -0.43(-1.21%) |
Mar 19, 2012 | 35.67 | 35.71 | 35.39 | 35.50 | 1,351,351 | -0.49(-1.36%) |
Mar 16, 2012 | 36.25 | 36.32 | 35.87 | 35.99 | 1,923,564 | -0.46(-1.25%) |
Mar 15, 2012 | 36.42 | 36.58 | 36.28 | 36.44 | 1,388,800 | +0.14(+0.39%) |
Mar 14, 2012 | 36.55 | 36.88 | 36.22 | 36.30 | 2,340,739 | -1.38(-3.66%) |
Mar 13, 2012 | 37.59 | 37.68 | 37.28 | 37.68 | 1,345,192 | +0.03(+0.09%) |
Mar 12, 2012 | 37.83 | 37.83 | 37.57 | 37.65 | 2,153,267 | +0.46(+1.23%) |
Mar 09, 2012 | 36.58 | 37.42 | 36.57 | 37.19 | 7,279,167 | +1.85(+5.25%) |
Mar 08, 2012 | 35.13 | 35.38 | 35.05 | 35.34 | 2,524,416 | +0.64(+1.84%) |
Mar 07, 2012 | 34.72 | 34.77 | 34.52 | 34.70 | 1,262,140 | -0.16(-0.46%) |
Mar 06, 2012 | 34.82 | 34.97 | 34.66 | 34.86 | 1,110,740 | -0.28(-0.78%) |
Mar 05, 2012 | 35.13 | 35.23 | 34.91 | 35.13 | 1,078,997 | -0.26(-0.74%) |
Mar 02, 2012 | 35.26 | 35.44 | 35.25 | 35.40 | 709,239 | -0.08(-0.23%) |