Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.83 | 30.87 | 30.34 | 30.52 | 7,500,593 | -0.41(-1.33%) |
May 30, 2012 | 31.44 | 31.48 | 30.78 | 30.93 | 6,341,083 | -0.67(-2.12%) |
May 29, 2012 | 31.51 | 31.64 | 31.31 | 31.60 | 4,359,535 | +0.24(+0.77%) |
May 25, 2012 | 31.31 | 31.56 | 31.20 | 31.36 | 3,155,245 | +0.10(+0.32%) |
May 24, 2012 | 31.35 | 31.49 | 30.95 | 31.26 | 5,119,012 | -0.03(-0.10%) |
May 23, 2012 | 31.19 | 31.29 | 30.92 | 31.29 | 5,303,376 | +0.04(+0.13%) |
May 22, 2012 | 31.41 | 31.51 | 31.14 | 31.25 | 5,909,322 | -0.10(-0.32%) |
May 21, 2012 | 31.27 | 31.51 | 31.05 | 31.35 | 6,983,064 | +0.04(+0.13%) |
May 18, 2012 | 32.00 | 32.07 | 31.20 | 31.31 | 8,852,095 | -0.56(-1.76%) |
May 17, 2012 | 32.66 | 32.75 | 31.87 | 31.87 | 7,747,140 | -0.91(-2.78%) |
May 16, 2012 | 32.91 | 33.23 | 32.70 | 32.78 | 7,097,587 | -0.10(-0.30%) |
May 15, 2012 | 32.76 | 33.21 | 32.75 | 32.88 | 4,991,838 | +0.03(+0.09%) |
May 14, 2012 | 33.01 | 33.12 | 32.78 | 32.85 | 5,845,562 | -0.39(-1.17%) |
May 11, 2012 | 33.90 | 33.90 | 33.12 | 33.24 | 7,557,607 | -0.81(-2.38%) |
May 10, 2012 | 34.08 | 34.14 | 33.88 | 34.05 | 5,307,190 | +0.12(+0.35%) |
May 09, 2012 | 33.78 | 34.29 | 33.57 | 33.93 | 6,982,566 | -0.16(-0.47%) |
May 08, 2012 | 33.53 | 34.11 | 33.18 | 34.09 | 9,140,295 | +0.52(+1.55%) |
May 07, 2012 | 33.66 | 33.83 | 33.33 | 33.57 | 6,301,997 | -0.08(-0.24%) |
May 04, 2012 | 33.68 | 33.96 | 33.57 | 33.65 | 5,086,886 | -0.19(-0.56%) |
May 03, 2012 | 34.23 | 34.26 | 33.80 | 33.84 | 7,561,173 | -0.31(-0.91%) |
May 02, 2012 | 34.44 | 34.55 | 33.77 | 34.15 | 10,721,863 | -0.57(-1.64%) |
May 01, 2012 | 35.07 | 35.40 | 34.68 | 34.72 | 9,127,272 | -0.34(-0.97%) |
Apr 30, 2012 | 35.44 | 35.56 | 35.00 | 35.06 | 9,116,561 | -0.61(-1.71%) |
Apr 27, 2012 | 35.52 | 35.83 | 35.39 | 35.67 | 4,579,631 | +0.28(+0.79%) |
Apr 26, 2012 | 35.36 | 35.55 | 35.11 | 35.39 | 4,764,118 | +0.09(+0.25%) |
Apr 25, 2012 | 35.50 | 35.78 | 35.26 | 35.30 | 6,750,364 | +0.06(+0.17%) |
Apr 24, 2012 | 35.43 | 35.46 | 35.05 | 35.24 | 6,400,536 | -0.16(-0.45%) |
Apr 23, 2012 | 35.66 | 35.69 | 35.17 | 35.40 | 5,834,897 | -0.53(-1.48%) |
Apr 20, 2012 | 35.62 | 36.05 | 35.57 | 35.93 | 9,578,988 | +0.30(+0.84%) |
Apr 19, 2012 | 35.59 | 35.70 | 35.28 | 35.63 | 9,288,802 | +0.12(+0.34%) |
Apr 18, 2012 | 34.77 | 35.98 | 34.64 | 35.51 | 16,564,103 | +0.44(+1.25%) |
Apr 17, 2012 | 33.36 | 35.26 | 33.31 | 35.07 | 19,573,096 | +1.77(+5.32%) |
Apr 16, 2012 | 33.15 | 33.48 | 33.02 | 33.30 | 5,515,547 | +0.26(+0.79%) |
Apr 13, 2012 | 33.24 | 33.39 | 32.90 | 33.04 | 6,996,576 | -0.25(-0.75%) |
Apr 12, 2012 | 33.06 | 33.47 | 33.00 | 33.29 | 7,012,750 | +0.21(+0.63%) |
Apr 11, 2012 | 32.57 | 33.14 | 32.55 | 33.08 | 10,572,796 | +0.87(+2.70%) |
Apr 10, 2012 | 32.41 | 32.72 | 32.07 | 32.21 | 7,277,265 | -0.35(-1.07%) |
Apr 09, 2012 | 32.53 | 32.73 | 32.26 | 32.56 | 6,560,365 | -0.28(-0.85%) |
Apr 05, 2012 | 33.24 | 33.33 | 32.80 | 32.84 | 10,494,969 | -0.46(-1.38%) |
Apr 04, 2012 | 33.44 | 33.63 | 33.29 | 33.30 | 8,872,585 | -0.55(-1.62%) |
Apr 03, 2012 | 34.03 | 34.11 | 33.63 | 33.85 | 9,350,722 | -0.31(-0.91%) |
Apr 02, 2012 | 33.56 | 34.73 | 33.50 | 34.16 | 12,633,160 | +0.67(+2.00%) |
Mar 30, 2012 | 34.20 | 34.21 | 33.35 | 33.49 | 11,762,140 | -0.44(-1.30%) |
Mar 29, 2012 | 34.36 | 34.44 | 33.65 | 33.93 | 9,331,023 | -0.82(-2.36%) |
Mar 28, 2012 | 34.31 | 35.14 | 34.08 | 34.75 | 13,627,210 | -0.05(-0.14%) |
Mar 27, 2012 | 35.28 | 35.49 | 34.52 | 34.80 | 12,943,361 | +0.43(+1.25%) |
Mar 26, 2012 | 33.78 | 34.38 | 33.63 | 34.37 | 9,993,284 | +0.81(+2.41%) |
Mar 23, 2012 | 33.42 | 33.77 | 33.20 | 33.56 | 6,631,089 | +0.18(+0.54%) |
Mar 22, 2012 | 33.40 | 33.55 | 33.26 | 33.38 | 5,655,946 | -0.16(-0.48%) |
Mar 21, 2012 | 33.77 | 33.96 | 33.41 | 33.54 | 6,108,473 | -0.27(-0.80%) |
Mar 20, 2012 | 33.87 | 33.98 | 33.74 | 33.81 | 5,135,416 | -0.25(-0.73%) |
Mar 19, 2012 | 34.02 | 34.14 | 33.89 | 34.06 | 6,268,938 | -0.15(-0.44%) |
Mar 16, 2012 | 33.87 | 34.44 | 33.77 | 34.21 | 15,456,472 | +0.44(+1.30%) |
Mar 15, 2012 | 33.34 | 33.77 | 33.16 | 33.77 | 6,133,786 | +0.40(+1.20%) |
Mar 14, 2012 | 33.13 | 33.45 | 33.06 | 33.37 | 6,521,684 | +0.12(+0.36%) |
Mar 13, 2012 | 33.74 | 33.76 | 33.02 | 33.25 | 7,700,497 | -0.38(-1.13%) |
Mar 12, 2012 | 33.53 | 33.74 | 33.11 | 33.63 | 6,590,010 | +0.15(+0.45%) |
Mar 09, 2012 | 32.89 | 33.55 | 32.68 | 33.48 | 9,759,219 | +0.70(+2.14%) |
Mar 08, 2012 | 32.86 | 32.96 | 32.55 | 32.78 | 6,044,750 | -0.01(-0.03%) |
Mar 07, 2012 | 33.03 | 33.19 | 32.63 | 32.79 | 6,934,644 | -0.08(-0.24%) |
Mar 06, 2012 | 32.98 | 33.12 | 32.78 | 32.87 | 7,678,493 | -0.43(-1.29%) |
Mar 05, 2012 | 32.53 | 33.71 | 32.53 | 33.30 | 8,983,430 | +0.61(+1.87%) |
Mar 02, 2012 | 32.61 | 33.19 | 32.55 | 32.69 | 8,623,816 | -0.08(-0.24%) |