Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.74 | 37.85 | 37.39 | 37.52 | 18,695,402 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.20 | 37.81 | 15,773,496 | -0.05(-0.14%) |
May 29, 2012 | 37.74 | 37.97 | 37.47 | 37.86 | 11,287,093 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,987,792 | -0.20(-0.54%) |
May 24, 2012 | 36.92 | 37.59 | 36.80 | 37.58 | 12,832,087 | +0.73(+1.99%) |
May 23, 2012 | 36.28 | 36.90 | 36.16 | 36.85 | 17,841,848 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.49 | 19,876,682 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.16 | 35.06 | 36.00 | 16,814,510 | +0.42(+1.19%) |
May 18, 2012 | 35.54 | 35.94 | 35.32 | 35.57 | 17,144,204 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,767,934 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.86 | 36.87 | 19,518,986 | +0.08(+0.21%) |
May 15, 2012 | 36.22 | 37.43 | 35.71 | 36.80 | 38,126,712 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.25 | 37.59 | 37.71 | 16,306,677 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.47 | 37.84 | 38.06 | 13,873,843 | -0.21(-0.55%) |
May 10, 2012 | 38.20 | 38.37 | 38.08 | 38.27 | 21,246,302 | +0.39(+1.02%) |
May 09, 2012 | 37.95 | 38.08 | 37.69 | 37.89 | 23,191,210 | -0.39(-1.01%) |
May 08, 2012 | 38.73 | 38.77 | 37.66 | 38.27 | 20,881,798 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.19 | 38.83 | 38.85 | 11,284,506 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.59 | 39.09 | 39.29 | 11,332,112 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,830,519 | -0.18(-0.46%) |
May 02, 2012 | 39.46 | 39.96 | 39.42 | 39.85 | 13,370,490 | +0.29(+0.75%) |
May 01, 2012 | 39.16 | 39.88 | 39.00 | 39.56 | 11,209,205 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.29 | 39.00 | 39.16 | 8,994,706 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.78 | 39.28 | 13,207,899 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.22 | 9,736,627 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.34 | 38.90 | 39.25 | 8,635,582 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.07 | 38.45 | 38.73 | 8,514,174 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.76 | 38.30 | 38.64 | 8,995,449 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.76 | 38.91 | 14,585,253 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.78 | 38.98 | 14,409,719 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.29 | 38.94 | 39.17 | 9,326,523 | -0.17(-0.42%) |
Apr 17, 2012 | 39.16 | 39.43 | 38.76 | 39.34 | 11,975,494 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,542,347 | +0.55(+1.43%) |
Apr 13, 2012 | 38.26 | 38.77 | 38.26 | 38.53 | 13,795,762 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.32 | 37.55 | 38.28 | 13,831,207 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.76 | 37.51 | 37.61 | 10,093,062 | +0.29(+0.79%) |
Apr 10, 2012 | 38.05 | 38.45 | 37.32 | 37.32 | 17,518,228 | -0.92(-2.41%) |
Apr 09, 2012 | 37.71 | 38.33 | 37.71 | 38.24 | 10,957,232 | -0.03(-0.08%) |
Apr 05, 2012 | 37.57 | 38.31 | 37.47 | 38.27 | 12,642,272 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,305,974 | -0.11(-0.30%) |
Apr 03, 2012 | 37.68 | 37.99 | 37.58 | 37.80 | 11,466,529 | +0.01(+0.02%) |
Apr 02, 2012 | 37.88 | 37.99 | 37.62 | 37.80 | 11,157,383 | -0.24(-0.64%) |
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.04 | 10,206,345 | +0.30(+0.80%) |
Mar 29, 2012 | 37.43 | 37.76 | 37.35 | 37.74 | 7,235,209 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.74 | 10,559,442 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.07 | 37.80 | 37.83 | 10,297,552 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.92 | 37.58 | 37.90 | 15,527,142 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.49 | 36.86 | 37.46 | 11,448,131 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,516,994 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,686,235 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.43 | 36.71 | 37.33 | 10,090,152 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.92 | 11,940,826 | -0.17(-0.45%) |
Mar 16, 2012 | 37.39 | 37.44 | 36.93 | 37.09 | 17,550,076 | -0.11(-0.30%) |
Mar 15, 2012 | 37.36 | 37.38 | 36.95 | 37.20 | 11,730,147 | -0.20(-0.55%) |
Mar 14, 2012 | 37.37 | 37.58 | 37.22 | 37.40 | 13,327,210 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.18 | 36.75 | 37.15 | 14,339,032 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.74 | 12,510,312 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.43 | 36.16 | 36.37 | 11,637,981 | +0.21(+0.59%) |
Mar 08, 2012 | 35.94 | 36.28 | 35.88 | 36.16 | 13,798,812 | +0.33(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,053,413 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.33 | 34.87 | 35.07 | 12,005,130 | -0.54(-1.51%) |
Mar 05, 2012 | 35.53 | 35.83 | 35.27 | 35.61 | 12,036,183 | -0.02(-0.04%) |
Mar 02, 2012 | 35.65 | 35.79 | 35.52 | 35.63 | 7,873,626 | -0.04(-0.11%) |