Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.29 | 33.31 | 32.82 | 33.07 | 8,020,112 | -0.23(-0.68%) |
May 30, 2012 | 33.61 | 33.77 | 33.20 | 33.30 | 5,635,386 | -0.61(-1.79%) |
May 29, 2012 | 33.73 | 34.01 | 33.63 | 33.91 | 3,479,318 | +0.47(+1.42%) |
May 25, 2012 | 33.73 | 33.80 | 33.32 | 33.44 | 4,061,629 | -0.30(-0.88%) |
May 24, 2012 | 33.85 | 33.94 | 33.43 | 33.73 | 5,458,968 | -0.11(-0.33%) |
May 23, 2012 | 33.22 | 33.89 | 33.12 | 33.85 | 7,988,347 | +0.48(+1.44%) |
May 22, 2012 | 33.30 | 33.68 | 33.14 | 33.36 | 5,228,953 | +0.29(+0.88%) |
May 21, 2012 | 32.74 | 33.26 | 32.69 | 33.07 | 4,617,931 | +0.59(+1.83%) |
May 18, 2012 | 32.83 | 33.34 | 32.38 | 32.48 | 8,114,260 | -0.18(-0.56%) |
May 17, 2012 | 33.35 | 33.40 | 32.60 | 32.66 | 6,767,592 | -0.69(-2.08%) |
May 16, 2012 | 33.78 | 34.09 | 33.36 | 33.36 | 7,207,545 | -0.25(-0.74%) |
May 15, 2012 | 33.70 | 33.99 | 33.52 | 33.61 | 5,755,186 | -0.19(-0.56%) |
May 14, 2012 | 33.81 | 34.09 | 33.66 | 33.80 | 4,882,894 | -0.28(-0.81%) |
May 11, 2012 | 34.10 | 34.60 | 34.03 | 34.07 | 5,536,124 | -0.23(-0.66%) |
May 10, 2012 | 34.39 | 34.40 | 34.09 | 34.30 | 6,880,575 | +0.24(+0.71%) |
May 09, 2012 | 34.08 | 34.39 | 33.86 | 34.06 | 10,300,273 | -0.42(-1.23%) |
May 08, 2012 | 34.07 | 34.55 | 33.77 | 34.48 | 7,570,764 | +0.32(+0.94%) |
May 07, 2012 | 34.03 | 34.40 | 34.03 | 34.16 | 5,550,799 | -0.02(-0.06%) |
May 04, 2012 | 34.47 | 34.66 | 34.04 | 34.18 | 5,929,592 | -0.44(-1.28%) |
May 03, 2012 | 34.91 | 34.95 | 34.48 | 34.62 | 7,064,909 | -0.10(-0.28%) |
May 02, 2012 | 34.39 | 34.78 | 34.08 | 34.72 | 10,079,574 | +0.22(+0.65%) |
May 01, 2012 | 35.07 | 35.36 | 34.19 | 34.50 | 20,706,830 | -2.36(-6.40%) |
Apr 30, 2012 | 36.92 | 37.17 | 36.52 | 36.85 | 6,592,021 | -0.09(-0.25%) |
Apr 27, 2012 | 36.47 | 37.08 | 36.47 | 36.94 | 6,044,565 | +0.55(+1.52%) |
Apr 26, 2012 | 36.25 | 36.48 | 35.93 | 36.39 | 4,297,779 | +0.44(+1.23%) |
Apr 25, 2012 | 36.31 | 36.31 | 35.79 | 35.95 | 5,622,095 | +0.24(+0.67%) |
Apr 24, 2012 | 35.14 | 35.81 | 35.08 | 35.71 | 4,846,723 | +0.67(+1.92%) |
Apr 23, 2012 | 34.92 | 35.14 | 34.74 | 35.04 | 4,043,424 | -0.22(-0.64%) |
Apr 20, 2012 | 35.25 | 35.64 | 35.08 | 35.26 | 4,843,345 | +0.13(+0.38%) |
Apr 19, 2012 | 35.53 | 35.56 | 34.87 | 35.13 | 4,103,592 | -0.33(-0.93%) |
Apr 18, 2012 | 35.65 | 35.71 | 35.46 | 35.46 | 4,085,482 | -0.37(-1.04%) |
Apr 17, 2012 | 35.54 | 35.96 | 35.33 | 35.83 | 4,232,226 | +0.62(+1.75%) |
Apr 16, 2012 | 35.31 | 35.54 | 35.07 | 35.21 | 8,245,288 | +0.08(+0.22%) |
Apr 13, 2012 | 35.67 | 35.71 | 35.09 | 35.13 | 4,378,060 | -0.65(-1.82%) |
Apr 12, 2012 | 34.92 | 35.82 | 34.88 | 35.79 | 5,005,764 | +0.90(+2.59%) |
Apr 11, 2012 | 35.27 | 35.41 | 34.70 | 34.88 | 5,403,380 | +0.06(+0.18%) |
Apr 10, 2012 | 35.26 | 35.32 | 34.59 | 34.82 | 6,309,043 | -0.49(-1.39%) |
Apr 09, 2012 | 35.11 | 35.48 | 35.04 | 35.31 | 4,220,530 | -0.43(-1.22%) |
Apr 05, 2012 | 35.87 | 36.07 | 35.60 | 35.74 | 4,686,618 | -0.28(-0.78%) |
Apr 04, 2012 | 36.04 | 36.08 | 35.77 | 36.03 | 3,755,769 | -0.29(-0.81%) |
Apr 03, 2012 | 36.73 | 36.77 | 36.07 | 36.32 | 5,278,770 | -0.53(-1.45%) |
Apr 02, 2012 | 36.64 | 37.18 | 36.33 | 36.85 | 5,646,908 | +0.25(+0.69%) |
Mar 30, 2012 | 36.61 | 36.72 | 36.31 | 36.60 | 3,951,806 | +0.22(+0.60%) |
Mar 29, 2012 | 35.96 | 36.45 | 35.79 | 36.38 | 3,725,396 | +0.08(+0.23%) |
Mar 28, 2012 | 36.03 | 36.33 | 35.85 | 36.30 | 7,062,658 | +0.26(+0.72%) |
Mar 27, 2012 | 36.12 | 36.40 | 36.00 | 36.04 | 6,515,478 | +0.02(+0.06%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.97 | 36.02 | 7,570,536 | +0.10(+0.27%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.88 | 35.92 | 6,154,268 | -0.55(-1.52%) |
Mar 22, 2012 | 36.84 | 36.96 | 36.13 | 36.47 | 6,111,961 | +0.04(+0.10%) |
Mar 21, 2012 | 36.55 | 36.88 | 36.28 | 36.44 | 4,560,472 | +0.29(+0.82%) |
Mar 20, 2012 | 36.14 | 36.34 | 35.86 | 36.14 | 4,971,492 | -0.20(-0.54%) |
Mar 19, 2012 | 36.59 | 36.79 | 36.27 | 36.34 | 5,275,352 | -0.39(-1.07%) |
Mar 16, 2012 | 36.50 | 36.92 | 36.40 | 36.73 | 6,663,266 | +0.26(+0.71%) |
Mar 15, 2012 | 36.30 | 36.51 | 36.05 | 36.47 | 4,127,466 | +0.20(+0.54%) |
Mar 14, 2012 | 36.22 | 36.61 | 36.15 | 36.28 | 4,275,433 | -0.04(-0.10%) |
Mar 13, 2012 | 35.67 | 36.35 | 35.50 | 36.31 | 5,796,730 | +0.93(+2.64%) |
Mar 12, 2012 | 35.18 | 35.44 | 35.04 | 35.38 | 3,603,377 | +0.32(+0.90%) |
Mar 09, 2012 | 35.04 | 35.24 | 34.79 | 35.06 | 3,624,013 | +0.22(+0.64%) |
Mar 08, 2012 | 34.63 | 34.92 | 34.34 | 34.84 | 4,952,347 | +0.41(+1.18%) |
Mar 07, 2012 | 34.34 | 34.57 | 34.26 | 34.43 | 6,364,041 | +0.20(+0.59%) |
Mar 06, 2012 | 34.47 | 34.53 | 34.11 | 34.23 | 7,401,227 | -0.53(-1.53%) |
Mar 05, 2012 | 35.08 | 35.19 | 34.63 | 34.76 | 4,620,878 | -0.47(-1.33%) |
Mar 02, 2012 | 35.22 | 35.39 | 35.03 | 35.23 | 4,645,285 | +0.04(+0.10%) |