Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.48 | 33.59 | 33.10 | 33.47 | 59,407,164 | +0.14(+0.42%) |
May 30, 2012 | 33.62 | 33.63 | 33.30 | 33.33 | 27,607,566 | -0.81(-2.36%) |
May 29, 2012 | 34.13 | 34.30 | 33.86 | 34.14 | 31,448,974 | +0.43(+1.27%) |
May 25, 2012 | 33.66 | 33.89 | 33.66 | 33.71 | 19,114,404 | -0.12(-0.35%) |
May 24, 2012 | 34.01 | 34.10 | 33.63 | 33.83 | 38,964,024 | -0.22(-0.66%) |
May 23, 2012 | 33.94 | 34.06 | 33.47 | 34.06 | 60,318,240 | -0.28(-0.82%) |
May 22, 2012 | 34.48 | 34.75 | 34.19 | 34.34 | 24,204,298 | -0.13(-0.37%) |
May 21, 2012 | 33.99 | 34.48 | 33.91 | 34.46 | 31,827,984 | +0.74(+2.20%) |
May 18, 2012 | 34.12 | 34.13 | 33.42 | 33.72 | 30,547,232 | -0.25(-0.72%) |
May 17, 2012 | 34.34 | 34.39 | 33.96 | 33.97 | 37,774,784 | -0.42(-1.22%) |
May 16, 2012 | 34.74 | 34.92 | 34.36 | 34.39 | 34,218,352 | -0.34(-0.99%) |
May 15, 2012 | 34.97 | 35.15 | 34.69 | 34.73 | 25,698,494 | -0.44(-1.26%) |
May 14, 2012 | 35.30 | 35.45 | 35.17 | 35.17 | 31,567,572 | -0.69(-1.92%) |
May 11, 2012 | 35.66 | 36.17 | 35.66 | 35.86 | 20,678,322 | -0.22(-0.62%) |
May 10, 2012 | 36.27 | 36.32 | 36.03 | 36.08 | 21,842,276 | +0.17(+0.47%) |
May 09, 2012 | 35.63 | 36.11 | 35.47 | 35.91 | 44,364,616 | -0.42(-1.16%) |
May 08, 2012 | 36.47 | 36.50 | 35.95 | 36.33 | 30,052,122 | -0.57(-1.54%) |
May 07, 2012 | 36.64 | 36.94 | 36.61 | 36.90 | 31,221,362 | +0.27(+0.73%) |
May 04, 2012 | 37.01 | 37.06 | 36.60 | 36.64 | 28,573,006 | -0.57(-1.53%) |
May 03, 2012 | 37.46 | 37.52 | 37.13 | 37.20 | 20,346,048 | -0.33(-0.88%) |
May 02, 2012 | 37.36 | 37.59 | 37.22 | 37.53 | 22,672,158 | -0.29(-0.78%) |
May 01, 2012 | 37.59 | 38.00 | 37.55 | 37.83 | 22,025,270 | +0.15(+0.41%) |
Apr 30, 2012 | 37.72 | 37.74 | 37.52 | 37.67 | 24,062,712 | -0.22(-0.57%) |
Apr 27, 2012 | 37.85 | 37.96 | 37.66 | 37.89 | 21,062,796 | +0.15(+0.41%) |
Apr 26, 2012 | 37.36 | 37.80 | 37.32 | 37.74 | 19,158,734 | +0.22(+0.60%) |
Apr 25, 2012 | 37.44 | 37.55 | 37.27 | 37.51 | 30,566,556 | +0.50(+1.36%) |
Apr 24, 2012 | 36.87 | 37.18 | 36.85 | 37.01 | 20,729,470 | +0.29(+0.80%) |
Apr 23, 2012 | 36.73 | 36.80 | 36.47 | 36.71 | 34,105,256 | -0.75(-2.00%) |
Apr 20, 2012 | 37.37 | 37.59 | 37.35 | 37.46 | 22,113,738 | +0.36(+0.96%) |
Apr 19, 2012 | 37.31 | 37.52 | 36.92 | 37.10 | 39,753,724 | -0.22(-0.60%) |
Apr 18, 2012 | 37.27 | 37.50 | 37.20 | 37.33 | 28,256,446 | -0.20(-0.52%) |
Apr 17, 2012 | 37.28 | 37.62 | 37.14 | 37.53 | 18,490,442 | +0.59(+1.59%) |
Apr 16, 2012 | 36.96 | 37.09 | 36.65 | 36.94 | 29,173,506 | +0.27(+0.73%) |
Apr 13, 2012 | 37.06 | 37.06 | 36.62 | 36.67 | 38,670,508 | -0.71(-1.90%) |
Apr 12, 2012 | 36.89 | 37.43 | 36.88 | 37.38 | 29,996,742 | +0.67(+1.82%) |
Apr 11, 2012 | 36.90 | 36.96 | 36.67 | 36.71 | 32,775,680 | +0.50(+1.39%) |
Apr 10, 2012 | 36.87 | 36.98 | 36.20 | 36.21 | 36,547,624 | -0.79(-2.14%) |
Apr 09, 2012 | 36.77 | 37.12 | 36.75 | 37.00 | 18,477,268 | -0.16(-0.43%) |
Apr 05, 2012 | 37.06 | 37.38 | 37.05 | 37.16 | 19,271,188 | -0.22(-0.60%) |
Apr 04, 2012 | 37.49 | 37.57 | 37.18 | 37.39 | 29,001,294 | -0.86(-2.24%) |
Apr 03, 2012 | 38.70 | 38.72 | 38.02 | 38.24 | 29,733,620 | -0.68(-1.75%) |
Apr 02, 2012 | 38.30 | 39.03 | 38.22 | 38.92 | 36,289,360 | +0.45(+1.17%) |
Mar 30, 2012 | 38.44 | 38.51 | 38.20 | 38.47 | 31,875,896 | +0.34(+0.90%) |
Mar 29, 2012 | 38.00 | 38.17 | 37.83 | 38.13 | 36,879,420 | -0.25(-0.64%) |
Mar 28, 2012 | 38.65 | 38.68 | 38.18 | 38.37 | 29,175,074 | -0.27(-0.69%) |
Mar 27, 2012 | 38.94 | 38.94 | 38.63 | 38.64 | 21,153,304 | -0.25(-0.63%) |
Mar 26, 2012 | 38.68 | 38.91 | 38.67 | 38.89 | 28,480,698 | +0.49(+1.28%) |
Mar 23, 2012 | 38.09 | 38.40 | 37.89 | 38.39 | 21,083,794 | +0.27(+0.70%) |
Mar 22, 2012 | 37.99 | 38.20 | 37.94 | 38.13 | 24,406,972 | -0.26(-0.68%) |
Mar 21, 2012 | 38.50 | 38.52 | 38.23 | 38.39 | 23,704,754 | -0.26(-0.66%) |
Mar 20, 2012 | 38.56 | 38.70 | 38.40 | 38.65 | 20,106,692 | -0.46(-1.18%) |
Mar 19, 2012 | 38.79 | 39.19 | 38.76 | 39.11 | 24,514,544 | +0.20(+0.52%) |
Mar 16, 2012 | 38.93 | 39.05 | 38.87 | 38.91 | 22,595,518 | +0.27(+0.69%) |
Mar 15, 2012 | 38.41 | 38.69 | 38.30 | 38.64 | 19,576,484 | +0.36(+0.95%) |
Mar 14, 2012 | 38.54 | 38.60 | 38.16 | 38.28 | 26,926,766 | -0.34(-0.88%) |
Mar 13, 2012 | 38.15 | 38.63 | 38.10 | 38.62 | 34,921,172 | +0.61(+1.62%) |
Mar 12, 2012 | 37.96 | 38.05 | 37.77 | 38.00 | 19,581,156 | -0.10(-0.26%) |
Mar 09, 2012 | 38.04 | 38.22 | 37.96 | 38.10 | 32,953,682 | -0.13(-0.33%) |
Mar 08, 2012 | 38.02 | 38.38 | 37.91 | 38.23 | 30,412,032 | +0.81(+2.15%) |
Mar 07, 2012 | 37.23 | 37.46 | 37.01 | 37.42 | 25,700,138 | +0.46(+1.23%) |
Mar 06, 2012 | 37.29 | 37.32 | 36.86 | 36.96 | 30,802,704 | -1.22(-3.19%) |
Mar 05, 2012 | 38.31 | 38.32 | 38.07 | 38.18 | 14,335,919 | -0.20(-0.53%) |
Mar 02, 2012 | 38.47 | 38.50 | 38.27 | 38.39 | 20,596,028 | -0.36(-0.92%) |