Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.00 | 38.11 | 37.65 | 37.79 | 18,566,332 | -0.28(-0.74%) |
May 30, 2012 | 37.95 | 38.12 | 37.46 | 38.07 | 15,664,599 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,209,170 | +0.48(+1.28%) |
May 25, 2012 | 37.88 | 38.13 | 37.55 | 37.64 | 12,898,128 | -0.21(-0.54%) |
May 24, 2012 | 37.18 | 37.85 | 37.05 | 37.85 | 12,743,498 | +0.74(+1.99%) |
May 23, 2012 | 36.53 | 37.15 | 36.41 | 37.11 | 17,718,672 | +0.37(+0.99%) |
May 22, 2012 | 36.54 | 36.99 | 36.30 | 36.74 | 19,739,458 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.41 | 35.30 | 36.25 | 16,698,427 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,025,844 | +0.02(+0.06%) |
May 17, 2012 | 37.07 | 37.08 | 35.79 | 35.80 | 20,624,558 | -1.33(-3.59%) |
May 16, 2012 | 37.23 | 37.55 | 37.11 | 37.13 | 19,384,234 | +0.08(+0.21%) |
May 15, 2012 | 36.47 | 37.69 | 35.96 | 37.05 | 37,863,496 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.98 | 16,194,100 | -0.35(-0.91%) |
May 11, 2012 | 38.26 | 38.74 | 38.10 | 38.33 | 13,778,062 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.64 | 38.35 | 38.54 | 21,099,622 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.35 | 37.95 | 38.15 | 23,031,106 | -0.39(-1.01%) |
May 08, 2012 | 39.00 | 39.04 | 37.92 | 38.54 | 20,737,636 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,206,601 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.56 | 11,253,879 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.26 | 39.77 | 39.95 | 13,735,037 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.24 | 39.70 | 40.13 | 13,278,184 | +0.30(+0.75%) |
May 01, 2012 | 39.43 | 40.16 | 39.27 | 39.83 | 11,131,820 | +0.40(+1.02%) |
Apr 30, 2012 | 39.51 | 39.56 | 39.27 | 39.43 | 8,932,609 | -0.12(-0.31%) |
Apr 27, 2012 | 39.60 | 39.89 | 39.05 | 39.55 | 13,116,715 | +0.06(+0.15%) |
Apr 26, 2012 | 39.44 | 39.63 | 39.13 | 39.49 | 9,669,408 | -0.03(-0.08%) |
Apr 25, 2012 | 39.20 | 39.61 | 39.17 | 39.52 | 8,575,964 | +0.52(+1.33%) |
Apr 24, 2012 | 39.01 | 39.34 | 38.72 | 39.00 | 8,455,395 | +0.10(+0.25%) |
Apr 23, 2012 | 38.94 | 39.03 | 38.57 | 38.90 | 8,933,347 | -0.27(-0.70%) |
Apr 20, 2012 | 39.44 | 39.54 | 39.03 | 39.18 | 14,484,561 | -0.08(-0.19%) |
Apr 19, 2012 | 39.44 | 39.57 | 39.05 | 39.25 | 14,310,238 | -0.19(-0.48%) |
Apr 18, 2012 | 39.48 | 39.56 | 39.21 | 39.44 | 9,262,135 | -0.17(-0.42%) |
Apr 17, 2012 | 39.43 | 39.70 | 39.03 | 39.61 | 11,892,818 | +0.26(+0.66%) |
Apr 16, 2012 | 39.16 | 39.47 | 38.78 | 39.35 | 13,448,854 | +0.56(+1.43%) |
Apr 13, 2012 | 38.52 | 39.04 | 38.52 | 38.80 | 13,700,520 | +0.25(+0.65%) |
Apr 12, 2012 | 37.95 | 38.58 | 37.81 | 38.55 | 13,735,720 | +0.67(+1.77%) |
Apr 11, 2012 | 37.82 | 38.02 | 37.77 | 37.88 | 10,023,382 | +0.30(+0.79%) |
Apr 10, 2012 | 38.31 | 38.72 | 37.58 | 37.58 | 17,397,288 | -0.93(-2.41%) |
Apr 09, 2012 | 37.97 | 38.59 | 37.97 | 38.51 | 10,881,586 | -0.03(-0.08%) |
Apr 05, 2012 | 37.83 | 38.58 | 37.73 | 38.54 | 12,554,993 | +0.59(+1.54%) |
Apr 04, 2012 | 37.91 | 38.07 | 37.73 | 37.95 | 8,248,632 | -0.11(-0.30%) |
Apr 03, 2012 | 37.94 | 38.25 | 37.85 | 38.07 | 11,387,368 | +0.01(+0.02%) |
Apr 02, 2012 | 38.14 | 38.26 | 37.88 | 38.06 | 11,080,356 | -0.24(-0.64%) |
Mar 30, 2012 | 38.07 | 38.39 | 38.07 | 38.30 | 10,135,883 | +0.30(+0.80%) |
Mar 29, 2012 | 37.69 | 38.02 | 37.61 | 38.00 | 7,185,259 | +0.00(+0.00%) |
Mar 28, 2012 | 37.98 | 38.26 | 37.76 | 38.00 | 10,486,542 | -0.10(-0.26%) |
Mar 27, 2012 | 38.10 | 38.33 | 38.07 | 38.10 | 10,226,460 | -0.07(-0.18%) |
Mar 26, 2012 | 37.85 | 38.18 | 37.84 | 38.17 | 15,419,947 | +0.45(+1.19%) |
Mar 23, 2012 | 37.59 | 37.75 | 37.11 | 37.72 | 11,369,097 | -0.11(-0.28%) |
Mar 22, 2012 | 37.66 | 37.98 | 37.56 | 37.82 | 9,451,292 | -0.08(-0.22%) |
Mar 21, 2012 | 37.59 | 38.01 | 37.54 | 37.91 | 13,591,749 | +0.31(+0.83%) |
Mar 20, 2012 | 36.97 | 37.69 | 36.97 | 37.59 | 10,020,493 | +0.42(+1.13%) |
Mar 19, 2012 | 37.24 | 37.30 | 36.91 | 37.18 | 11,858,390 | -0.17(-0.45%) |
Mar 16, 2012 | 37.65 | 37.70 | 37.19 | 37.34 | 17,428,916 | -0.11(-0.30%) |
Mar 15, 2012 | 37.62 | 37.64 | 37.21 | 37.46 | 11,649,165 | -0.21(-0.55%) |
Mar 14, 2012 | 37.62 | 37.85 | 37.48 | 37.66 | 13,235,203 | +0.25(+0.67%) |
Mar 13, 2012 | 37.08 | 37.43 | 37.00 | 37.41 | 14,240,040 | +0.42(+1.13%) |
Mar 12, 2012 | 36.60 | 37.05 | 36.54 | 36.99 | 12,423,945 | +0.37(+1.02%) |
Mar 09, 2012 | 36.48 | 36.68 | 36.41 | 36.62 | 11,557,636 | +0.21(+0.59%) |
Mar 08, 2012 | 36.19 | 36.54 | 36.13 | 36.41 | 13,703,549 | +0.33(+0.91%) |
Mar 07, 2012 | 35.33 | 36.16 | 35.30 | 36.08 | 13,956,392 | +0.76(+2.16%) |
Mar 06, 2012 | 35.51 | 35.57 | 35.11 | 35.32 | 11,922,250 | -0.54(-1.51%) |
Mar 05, 2012 | 35.78 | 36.08 | 35.52 | 35.86 | 11,953,088 | -0.02(-0.04%) |
Mar 02, 2012 | 35.90 | 36.04 | 35.77 | 35.87 | 7,819,269 | -0.04(-0.11%) |