Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.04 | 32.32 | 31.55 | 31.93 | 2,036,698 | -0.22(-0.68%) |
May 30, 2012 | 32.51 | 32.56 | 32.10 | 32.14 | 1,529,399 | -0.74(-2.26%) |
May 29, 2012 | 32.87 | 33.04 | 32.62 | 32.89 | 3,083,052 | +0.29(+0.88%) |
May 25, 2012 | 32.44 | 32.75 | 32.40 | 32.60 | 1,535,488 | +0.10(+0.30%) |
May 24, 2012 | 32.01 | 32.51 | 31.97 | 32.50 | 2,330,241 | +0.58(+1.83%) |
May 23, 2012 | 31.37 | 31.96 | 31.23 | 31.92 | 1,662,250 | +0.26(+0.83%) |
May 22, 2012 | 31.66 | 32.43 | 31.45 | 31.66 | 2,571,357 | -0.05(-0.16%) |
May 21, 2012 | 31.19 | 31.96 | 30.95 | 31.71 | 2,270,338 | +0.66(+2.14%) |
May 18, 2012 | 31.40 | 31.64 | 30.94 | 31.04 | 1,998,612 | -0.17(-0.56%) |
May 17, 2012 | 32.41 | 32.51 | 31.18 | 31.22 | 3,233,276 | -1.14(-3.53%) |
May 16, 2012 | 33.11 | 33.40 | 32.34 | 32.36 | 2,049,536 | -0.55(-1.66%) |
May 15, 2012 | 32.98 | 33.36 | 32.84 | 32.91 | 1,824,633 | +0.00(+0.00%) |
May 14, 2012 | 32.87 | 33.15 | 32.70 | 32.91 | 2,203,072 | -0.42(-1.25%) |
May 11, 2012 | 32.98 | 33.69 | 32.86 | 33.33 | 1,337,821 | +0.02(+0.05%) |
May 10, 2012 | 33.67 | 33.77 | 33.18 | 33.31 | 1,183,960 | -0.01(-0.03%) |
May 09, 2012 | 33.11 | 33.58 | 33.00 | 33.32 | 2,289,489 | -0.35(-1.03%) |
May 08, 2012 | 33.36 | 33.79 | 33.11 | 33.67 | 2,233,843 | -0.02(-0.05%) |
May 07, 2012 | 33.93 | 34.27 | 33.67 | 33.68 | 2,101,017 | -0.21(-0.62%) |
May 04, 2012 | 34.07 | 34.12 | 33.79 | 33.89 | 2,257,812 | -0.41(-1.19%) |
May 03, 2012 | 34.93 | 35.05 | 34.26 | 34.30 | 1,833,094 | -0.57(-1.64%) |
May 02, 2012 | 35.10 | 35.11 | 34.67 | 34.87 | 2,095,091 | -0.40(-1.13%) |
May 01, 2012 | 35.59 | 35.64 | 35.13 | 35.27 | 3,067,345 | -0.30(-0.85%) |
Apr 30, 2012 | 36.08 | 36.16 | 35.48 | 35.58 | 1,583,749 | -0.54(-1.49%) |
Apr 27, 2012 | 36.45 | 36.46 | 35.67 | 36.12 | 2,373,118 | -0.03(-0.10%) |
Apr 26, 2012 | 36.49 | 36.98 | 35.87 | 36.15 | 3,008,618 | -0.31(-0.86%) |
Apr 25, 2012 | 36.44 | 36.68 | 36.34 | 36.46 | 3,362,829 | +0.30(+0.84%) |
Apr 24, 2012 | 36.05 | 36.43 | 35.96 | 36.16 | 1,470,287 | +0.17(+0.48%) |
Apr 23, 2012 | 35.68 | 36.06 | 35.34 | 35.98 | 2,020,024 | -0.17(-0.46%) |
Apr 20, 2012 | 35.97 | 36.53 | 35.79 | 36.15 | 2,050,895 | +0.34(+0.95%) |
Apr 19, 2012 | 36.73 | 36.84 | 35.69 | 35.81 | 2,754,776 | -0.89(-2.44%) |
Apr 18, 2012 | 36.84 | 37.04 | 36.65 | 36.71 | 1,802,632 | -0.42(-1.12%) |
Apr 17, 2012 | 36.54 | 37.20 | 36.47 | 37.12 | 2,139,111 | +0.96(+2.67%) |
Apr 16, 2012 | 36.46 | 36.67 | 36.11 | 36.16 | 1,360,615 | -0.05(-0.14%) |
Apr 13, 2012 | 37.16 | 37.18 | 36.18 | 36.21 | 1,674,518 | -1.07(-2.87%) |
Apr 12, 2012 | 36.49 | 37.37 | 36.38 | 37.28 | 1,580,130 | +0.92(+2.53%) |
Apr 11, 2012 | 35.87 | 36.91 | 35.82 | 36.36 | 2,027,968 | +0.94(+2.65%) |
Apr 10, 2012 | 36.09 | 36.10 | 35.34 | 35.42 | 1,886,062 | -0.72(-2.00%) |
Apr 09, 2012 | 36.05 | 36.17 | 35.87 | 36.14 | 1,401,312 | -0.63(-1.70%) |
Apr 05, 2012 | 36.50 | 36.84 | 36.35 | 36.77 | 1,129,313 | +0.05(+0.14%) |
Apr 04, 2012 | 36.99 | 37.28 | 36.59 | 36.71 | 1,111,451 | -0.62(-1.65%) |
Apr 03, 2012 | 36.65 | 37.40 | 36.56 | 37.33 | 1,932,106 | +0.55(+1.49%) |
Apr 02, 2012 | 36.61 | 36.85 | 36.25 | 36.78 | 2,063,507 | +0.21(+0.57%) |
Mar 30, 2012 | 36.35 | 36.65 | 35.88 | 36.58 | 1,484,872 | +0.50(+1.40%) |
Mar 29, 2012 | 36.17 | 36.18 | 35.72 | 36.07 | 1,054,775 | -0.43(-1.19%) |
Mar 28, 2012 | 36.70 | 36.70 | 36.08 | 36.51 | 1,046,763 | -0.26(-0.71%) |
Mar 27, 2012 | 36.75 | 36.91 | 36.66 | 36.77 | 1,570,781 | +0.00(+0.00%) |
Mar 26, 2012 | 36.49 | 36.97 | 36.41 | 36.77 | 1,439,193 | +0.62(+1.71%) |
Mar 23, 2012 | 36.02 | 36.24 | 35.62 | 36.15 | 824,891 | +0.12(+0.34%) |
Mar 22, 2012 | 35.95 | 36.31 | 35.78 | 36.03 | 1,033,121 | -0.24(-0.67%) |
Mar 21, 2012 | 36.21 | 36.47 | 35.90 | 36.27 | 1,690,519 | +0.16(+0.43%) |
Mar 20, 2012 | 36.26 | 36.48 | 36.05 | 36.12 | 1,670,088 | -0.28(-0.76%) |
Mar 19, 2012 | 36.87 | 36.90 | 36.32 | 36.39 | 1,619,432 | -0.62(-1.67%) |
Mar 16, 2012 | 36.71 | 37.07 | 36.19 | 37.01 | 2,476,584 | +0.50(+1.36%) |
Mar 15, 2012 | 36.08 | 36.52 | 35.97 | 36.51 | 1,800,064 | +0.44(+1.23%) |
Mar 14, 2012 | 35.95 | 36.39 | 35.89 | 36.07 | 2,072,091 | +0.02(+0.05%) |
Mar 13, 2012 | 34.92 | 36.10 | 34.84 | 36.05 | 3,597,492 | +1.26(+3.62%) |
Mar 12, 2012 | 33.81 | 34.82 | 33.67 | 34.79 | 3,038,300 | +1.05(+3.12%) |
Mar 09, 2012 | 33.55 | 33.98 | 33.26 | 33.74 | 900,886 | +0.27(+0.80%) |
Mar 08, 2012 | 32.69 | 33.52 | 32.62 | 33.47 | 1,210,499 | +1.03(+3.16%) |
Mar 07, 2012 | 32.52 | 32.71 | 32.33 | 32.45 | 1,320,306 | +0.00(+0.00%) |
Mar 06, 2012 | 33.14 | 33.51 | 32.41 | 32.45 | 1,637,478 | -1.03(-3.09%) |
Mar 05, 2012 | 33.68 | 33.79 | 33.47 | 33.48 | 1,318,030 | -0.35(-1.03%) |
Mar 02, 2012 | 34.00 | 34.28 | 33.70 | 33.83 | 1,260,969 | -0.25(-0.74%) |