Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.08 | 34.38 | 33.53 | 34.06 | 18,622,214 | +0.08(+0.23%) |
May 30, 2012 | 34.41 | 34.46 | 33.90 | 33.99 | 14,815,897 | -0.80(-2.31%) |
May 29, 2012 | 34.55 | 34.94 | 34.42 | 34.79 | 16,823,670 | +0.76(+2.23%) |
May 25, 2012 | 34.10 | 34.24 | 33.94 | 34.03 | 8,860,682 | -0.02(-0.06%) |
May 24, 2012 | 34.19 | 34.21 | 33.68 | 34.05 | 11,228,873 | +0.03(+0.10%) |
May 23, 2012 | 33.50 | 34.04 | 33.29 | 34.02 | 13,036,254 | +0.27(+0.81%) |
May 22, 2012 | 33.95 | 34.25 | 33.54 | 33.74 | 13,637,365 | -0.07(-0.19%) |
May 21, 2012 | 33.19 | 33.88 | 33.18 | 33.81 | 14,462,437 | +0.62(+1.87%) |
May 18, 2012 | 33.52 | 33.70 | 33.08 | 33.19 | 20,041,450 | -0.24(-0.72%) |
May 17, 2012 | 33.83 | 34.01 | 33.42 | 33.43 | 13,221,733 | -0.31(-0.91%) |
May 16, 2012 | 34.01 | 34.25 | 33.74 | 33.74 | 15,910,847 | -0.14(-0.40%) |
May 15, 2012 | 34.18 | 34.25 | 33.80 | 33.87 | 12,522,759 | -0.26(-0.76%) |
May 14, 2012 | 33.96 | 34.29 | 33.86 | 34.13 | 48,677,696 | -0.37(-1.07%) |
May 11, 2012 | 34.83 | 35.14 | 34.45 | 34.50 | 48,529,800 | -0.46(-1.33%) |
May 10, 2012 | 34.88 | 35.21 | 34.70 | 34.96 | 47,808,964 | +0.48(+1.40%) |
May 09, 2012 | 34.61 | 34.78 | 33.97 | 34.48 | 16,779,088 | -0.54(-1.55%) |
May 08, 2012 | 34.07 | 35.14 | 34.00 | 35.02 | 21,733,450 | +0.62(+1.80%) |
May 07, 2012 | 33.69 | 34.45 | 33.62 | 34.40 | 18,910,864 | +0.12(+0.34%) |
May 04, 2012 | 34.69 | 34.82 | 34.15 | 34.29 | 19,297,278 | -0.70(-2.01%) |
May 03, 2012 | 35.25 | 35.44 | 34.70 | 34.99 | 19,968,780 | -0.21(-0.60%) |
May 02, 2012 | 36.00 | 36.00 | 35.10 | 35.20 | 22,765,734 | -1.24(-3.40%) |
May 01, 2012 | 36.06 | 36.59 | 35.76 | 36.44 | 23,641,588 | +1.23(+3.49%) |
Apr 30, 2012 | 35.37 | 35.54 | 35.10 | 35.21 | 14,996,968 | -0.17(-0.49%) |
Apr 27, 2012 | 35.57 | 35.64 | 35.16 | 35.38 | 10,638,737 | -0.10(-0.29%) |
Apr 26, 2012 | 34.94 | 35.57 | 34.86 | 35.49 | 16,313,801 | +0.58(+1.65%) |
Apr 25, 2012 | 35.50 | 35.50 | 34.67 | 34.91 | 20,740,312 | -0.42(-1.20%) |
Apr 24, 2012 | 35.46 | 35.61 | 35.30 | 35.33 | 17,838,766 | -0.22(-0.62%) |
Apr 23, 2012 | 35.26 | 35.75 | 35.08 | 35.55 | 15,674,961 | -0.27(-0.75%) |
Apr 20, 2012 | 35.94 | 36.15 | 35.72 | 35.83 | 14,424,284 | -0.00(-0.01%) |
Apr 19, 2012 | 35.98 | 36.08 | 35.54 | 35.83 | 14,674,121 | -0.20(-0.55%) |
Apr 18, 2012 | 36.04 | 36.29 | 35.97 | 36.03 | 15,045,257 | -0.48(-1.31%) |
Apr 17, 2012 | 36.57 | 36.71 | 36.48 | 36.50 | 12,131,232 | +0.21(+0.58%) |
Apr 16, 2012 | 36.28 | 36.63 | 36.19 | 36.29 | 26,008,698 | +0.10(+0.27%) |
Apr 13, 2012 | 36.46 | 36.70 | 36.19 | 36.19 | 14,084,916 | -0.44(-1.21%) |
Apr 12, 2012 | 36.12 | 36.74 | 36.12 | 36.64 | 17,251,028 | +0.48(+1.33%) |
Apr 11, 2012 | 36.57 | 36.76 | 36.09 | 36.15 | 18,700,208 | -0.07(-0.19%) |
Apr 10, 2012 | 36.84 | 36.99 | 36.11 | 36.22 | 19,870,442 | -0.67(-1.81%) |
Apr 09, 2012 | 36.70 | 37.11 | 36.67 | 36.89 | 13,721,283 | -0.15(-0.41%) |
Apr 05, 2012 | 37.39 | 37.53 | 36.99 | 37.04 | 12,937,030 | -0.40(-1.08%) |
Apr 04, 2012 | 37.23 | 37.73 | 37.06 | 37.45 | 15,138,020 | -0.06(-0.17%) |
Apr 03, 2012 | 37.68 | 37.73 | 37.20 | 37.51 | 13,821,103 | -0.28(-0.73%) |
Apr 02, 2012 | 37.35 | 38.00 | 37.30 | 37.79 | 12,347,711 | +0.42(+1.13%) |
Mar 30, 2012 | 37.44 | 37.64 | 37.28 | 37.36 | 14,018,113 | +0.10(+0.28%) |
Mar 29, 2012 | 36.97 | 37.29 | 36.59 | 37.26 | 15,559,082 | -0.09(-0.24%) |
Mar 28, 2012 | 37.66 | 37.75 | 37.12 | 37.35 | 15,360,990 | -0.42(-1.12%) |
Mar 27, 2012 | 38.09 | 38.10 | 37.75 | 37.77 | 12,736,134 | -0.26(-0.67%) |
Mar 26, 2012 | 37.89 | 38.07 | 37.82 | 38.03 | 12,211,844 | +0.42(+1.11%) |
Mar 23, 2012 | 37.36 | 37.79 | 37.14 | 37.61 | 16,563,079 | +0.30(+0.82%) |
Mar 22, 2012 | 37.78 | 37.85 | 37.22 | 37.30 | 18,832,542 | -0.69(-1.81%) |
Mar 21, 2012 | 38.23 | 38.25 | 37.84 | 37.99 | 16,323,920 | -0.14(-0.36%) |
Mar 20, 2012 | 38.10 | 38.34 | 37.90 | 38.13 | 14,425,732 | -0.25(-0.64%) |
Mar 19, 2012 | 37.96 | 38.48 | 37.86 | 38.38 | 12,140,336 | +0.44(+1.15%) |
Mar 16, 2012 | 37.80 | 38.09 | 37.75 | 37.94 | 30,900,490 | +0.27(+0.72%) |
Mar 15, 2012 | 38.09 | 38.19 | 37.42 | 37.67 | 18,894,936 | -0.43(-1.14%) |
Mar 14, 2012 | 38.24 | 38.40 | 37.99 | 38.10 | 16,576,042 | -0.12(-0.32%) |
Mar 13, 2012 | 38.18 | 38.25 | 37.87 | 38.22 | 17,670,586 | +0.22(+0.58%) |
Mar 12, 2012 | 37.93 | 38.24 | 37.84 | 38.00 | 15,065,985 | +0.07(+0.19%) |
Mar 09, 2012 | 37.96 | 38.34 | 37.89 | 37.93 | 17,309,090 | -0.03(-0.08%) |
Mar 08, 2012 | 38.08 | 38.17 | 37.93 | 37.96 | 12,492,801 | +0.10(+0.26%) |
Mar 07, 2012 | 37.58 | 38.10 | 37.50 | 37.86 | 14,424,315 | +0.28(+0.75%) |
Mar 06, 2012 | 37.51 | 37.71 | 37.33 | 37.58 | 17,922,384 | -0.55(-1.43%) |
Mar 05, 2012 | 37.97 | 38.21 | 37.74 | 38.13 | 14,302,101 | -0.04(-0.12%) |
Mar 02, 2012 | 38.30 | 38.44 | 38.05 | 38.17 | 14,426,709 | -0.28(-0.73%) |