Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.06 | 37.22 | 36.38 | 36.70 | 1,508,989 | -0.36(-0.98%) |
May 30, 2012 | 37.21 | 37.33 | 36.68 | 37.06 | 1,161,280 | -0.60(-1.59%) |
May 29, 2012 | 38.08 | 38.09 | 37.11 | 37.66 | 1,197,989 | -0.01(-0.03%) |
May 25, 2012 | 37.89 | 38.03 | 37.30 | 37.67 | 886,494 | -0.19(-0.50%) |
May 24, 2012 | 37.02 | 38.08 | 36.71 | 37.86 | 2,474,518 | +1.24(+3.38%) |
May 23, 2012 | 35.70 | 37.29 | 34.76 | 36.62 | 2,439,828 | +0.90(+2.53%) |
May 22, 2012 | 36.43 | 37.01 | 35.42 | 35.71 | 2,011,739 | -0.55(-1.52%) |
May 21, 2012 | 34.90 | 36.27 | 34.90 | 36.27 | 1,319,930 | +1.40(+4.02%) |
May 18, 2012 | 34.69 | 35.10 | 33.47 | 34.87 | 3,586,156 | +0.07(+0.19%) |
May 17, 2012 | 36.88 | 36.90 | 34.43 | 34.80 | 2,280,709 | -2.10(-5.70%) |
May 16, 2012 | 37.18 | 37.36 | 36.30 | 36.90 | 1,130,509 | -0.23(-0.62%) |
May 15, 2012 | 36.89 | 37.28 | 36.68 | 37.13 | 1,292,406 | +0.36(+0.98%) |
May 14, 2012 | 37.97 | 38.68 | 36.49 | 36.77 | 2,274,920 | -1.78(-4.62%) |
May 11, 2012 | 38.36 | 39.13 | 37.96 | 38.55 | 1,995,033 | -0.41(-1.05%) |
May 10, 2012 | 38.58 | 39.49 | 38.09 | 38.96 | 1,475,541 | +0.55(+1.44%) |
May 09, 2012 | 36.63 | 38.73 | 36.42 | 38.41 | 1,960,816 | +1.55(+4.21%) |
May 08, 2012 | 35.63 | 37.84 | 35.09 | 36.86 | 3,047,001 | +1.10(+3.06%) |
May 07, 2012 | 35.49 | 36.47 | 35.35 | 35.76 | 1,569,839 | -0.06(-0.16%) |
May 04, 2012 | 36.25 | 37.52 | 35.03 | 35.82 | 2,550,834 | -0.82(-2.24%) |
May 03, 2012 | 37.51 | 37.88 | 36.38 | 36.64 | 1,064,406 | -0.79(-2.11%) |
May 02, 2012 | 36.70 | 37.73 | 36.19 | 37.43 | 1,632,116 | +0.73(+2.00%) |
May 01, 2012 | 37.20 | 38.44 | 35.84 | 36.70 | 5,249,448 | -0.50(-1.36%) |
Apr 30, 2012 | 37.14 | 37.62 | 35.82 | 37.20 | 5,692,230 | -1.84(-4.71%) |
Apr 27, 2012 | 38.53 | 39.95 | 38.37 | 39.04 | 2,241,190 | +0.86(+2.24%) |
Apr 26, 2012 | 38.68 | 38.76 | 37.38 | 38.18 | 1,827,336 | +0.19(+0.50%) |
Apr 25, 2012 | 36.16 | 38.88 | 36.11 | 37.99 | 5,393,263 | +4.20(+12.43%) |
Apr 24, 2012 | 34.60 | 34.68 | 33.04 | 33.79 | 3,533,550 | -0.64(-1.85%) |
Apr 23, 2012 | 33.69 | 34.57 | 33.64 | 34.43 | 2,453,386 | +0.48(+1.40%) |
Apr 20, 2012 | 33.92 | 34.18 | 33.49 | 33.95 | 1,493,984 | +0.36(+1.08%) |
Apr 19, 2012 | 33.65 | 33.90 | 33.09 | 33.59 | 1,169,699 | +0.10(+0.28%) |
Apr 18, 2012 | 33.01 | 33.74 | 32.73 | 33.49 | 1,904,709 | +0.44(+1.33%) |
Apr 17, 2012 | 32.17 | 33.28 | 31.86 | 33.06 | 2,337,298 | +1.20(+3.77%) |
Apr 16, 2012 | 32.49 | 32.70 | 31.57 | 31.86 | 1,254,668 | -0.45(-1.39%) |
Apr 13, 2012 | 33.02 | 33.11 | 32.22 | 32.30 | 1,273,995 | -0.71(-2.16%) |
Apr 12, 2012 | 33.38 | 33.51 | 32.91 | 33.02 | 853,246 | -0.30(-0.91%) |
Apr 11, 2012 | 32.62 | 33.33 | 32.38 | 33.32 | 939,223 | +1.01(+3.12%) |
Apr 10, 2012 | 33.78 | 34.20 | 32.15 | 32.31 | 1,611,697 | -1.30(-3.85%) |
Apr 09, 2012 | 33.22 | 33.90 | 32.42 | 33.61 | 1,776,740 | -0.38(-1.12%) |
Apr 05, 2012 | 33.84 | 34.37 | 33.78 | 33.99 | 928,733 | -0.06(-0.17%) |
Apr 04, 2012 | 33.99 | 34.26 | 33.76 | 34.05 | 1,119,287 | -0.31(-0.91%) |
Apr 03, 2012 | 33.86 | 34.38 | 33.49 | 34.36 | 2,937,081 | +1.12(+3.38%) |
Apr 02, 2012 | 33.23 | 33.52 | 32.82 | 33.24 | 1,803,719 | +0.01(+0.03%) |
Mar 30, 2012 | 33.33 | 33.52 | 32.75 | 33.23 | 1,142,681 | +0.24(+0.72%) |
Mar 29, 2012 | 32.93 | 33.19 | 32.49 | 32.99 | 885,140 | -0.20(-0.60%) |
Mar 28, 2012 | 33.19 | 33.43 | 32.99 | 33.19 | 1,823,745 | +0.16(+0.49%) |
Mar 27, 2012 | 33.33 | 33.40 | 32.97 | 33.03 | 783,737 | -0.28(-0.83%) |
Mar 26, 2012 | 33.11 | 33.35 | 32.84 | 33.30 | 1,651,674 | +0.32(+0.98%) |
Mar 23, 2012 | 32.86 | 33.09 | 32.24 | 32.98 | 1,497,960 | +0.09(+0.26%) |
Mar 22, 2012 | 32.52 | 33.17 | 32.44 | 32.90 | 1,378,099 | +0.22(+0.67%) |
Mar 21, 2012 | 32.58 | 32.80 | 32.44 | 32.68 | 1,416,838 | +0.10(+0.29%) |
Mar 20, 2012 | 32.11 | 32.72 | 31.90 | 32.58 | 1,936,350 | +0.30(+0.94%) |
Mar 19, 2012 | 32.14 | 32.52 | 31.90 | 32.28 | 2,771,739 | +0.17(+0.53%) |
Mar 16, 2012 | 31.75 | 32.15 | 31.62 | 32.10 | 1,784,957 | +0.40(+1.26%) |
Mar 15, 2012 | 31.82 | 31.92 | 31.67 | 31.70 | 1,966,726 | +0.04(+0.12%) |
Mar 14, 2012 | 31.79 | 32.04 | 31.64 | 31.67 | 12,271,256 | -0.67(-2.06%) |
Mar 13, 2012 | 31.55 | 33.06 | 31.43 | 32.33 | 6,368,967 | +2.48(+8.29%) |
Mar 12, 2012 | 29.96 | 30.21 | 29.70 | 29.86 | 802,649 | -0.18(-0.60%) |
Mar 09, 2012 | 30.29 | 31.11 | 29.61 | 30.04 | 1,697,863 | -0.25(-0.82%) |
Mar 08, 2012 | 29.96 | 30.39 | 29.57 | 30.29 | 729,368 | +0.49(+1.63%) |
Mar 07, 2012 | 30.36 | 30.66 | 29.29 | 29.80 | 1,462,490 | -0.44(-1.45%) |
Mar 06, 2012 | 30.71 | 30.77 | 29.80 | 30.24 | 510,792 | -0.73(-2.37%) |
Mar 05, 2012 | 30.48 | 31.13 | 30.36 | 30.97 | 528,360 | +0.52(+1.72%) |
Mar 02, 2012 | 30.24 | 30.57 | 29.60 | 30.45 | 1,256,826 | -0.45(-1.45%) |