Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.89 | 34.17 | 33.29 | 33.94 | 6,541,788 | +0.18(+0.54%) |
May 30, 2012 | 34.41 | 34.41 | 33.63 | 33.76 | 2,487,804 | -0.73(-2.11%) |
May 29, 2012 | 34.50 | 34.56 | 33.88 | 34.48 | 3,004,588 | +0.33(+0.96%) |
May 25, 2012 | 34.70 | 34.70 | 34.05 | 34.16 | 2,773,754 | -0.42(-1.22%) |
May 24, 2012 | 34.56 | 34.70 | 34.17 | 34.58 | 2,042,078 | +0.14(+0.40%) |
May 23, 2012 | 33.54 | 34.53 | 33.36 | 34.44 | 3,509,336 | +0.73(+2.16%) |
May 22, 2012 | 33.87 | 34.18 | 33.52 | 33.71 | 3,867,103 | -0.16(-0.47%) |
May 21, 2012 | 32.98 | 34.21 | 32.98 | 33.87 | 4,199,821 | +0.87(+2.65%) |
May 18, 2012 | 33.46 | 33.81 | 32.50 | 33.00 | 2,899,587 | -0.30(-0.90%) |
May 17, 2012 | 34.92 | 35.05 | 33.04 | 33.30 | 5,730,284 | -1.65(-4.71%) |
May 16, 2012 | 36.70 | 37.13 | 34.03 | 34.94 | 7,765,724 | -1.49(-4.10%) |
May 15, 2012 | 36.80 | 37.60 | 35.93 | 36.44 | 10,238,352 | +2.05(+5.95%) |
May 14, 2012 | 34.88 | 35.10 | 34.27 | 34.39 | 4,369,972 | -0.78(-2.22%) |
May 11, 2012 | 35.19 | 35.47 | 34.18 | 35.17 | 5,060,980 | -0.76(-2.11%) |
May 10, 2012 | 36.36 | 36.66 | 35.66 | 35.93 | 1,930,404 | -0.09(-0.24%) |
May 09, 2012 | 35.81 | 36.19 | 35.28 | 36.01 | 2,247,967 | -0.25(-0.70%) |
May 08, 2012 | 36.12 | 36.36 | 35.16 | 36.27 | 2,467,236 | -0.21(-0.58%) |
May 07, 2012 | 36.45 | 36.89 | 36.28 | 36.48 | 1,462,492 | -0.08(-0.22%) |
May 04, 2012 | 36.86 | 37.08 | 36.54 | 36.56 | 1,222,790 | -0.36(-0.97%) |
May 03, 2012 | 37.19 | 37.45 | 36.71 | 36.92 | 1,386,796 | -0.31(-0.84%) |
May 02, 2012 | 36.65 | 37.41 | 36.65 | 37.23 | 1,190,782 | +0.25(+0.67%) |
May 01, 2012 | 36.76 | 37.48 | 36.53 | 36.98 | 1,280,919 | +0.15(+0.40%) |
Apr 30, 2012 | 37.29 | 37.40 | 36.69 | 36.84 | 851,981 | -0.45(-1.21%) |
Apr 27, 2012 | 36.93 | 37.55 | 36.71 | 37.29 | 1,434,809 | +0.41(+1.13%) |
Apr 26, 2012 | 36.36 | 37.06 | 36.06 | 36.87 | 1,237,789 | +0.41(+1.14%) |
Apr 25, 2012 | 35.80 | 36.50 | 35.66 | 36.46 | 1,534,165 | +0.93(+2.62%) |
Apr 24, 2012 | 36.19 | 36.28 | 35.29 | 35.53 | 1,710,562 | -0.67(-1.85%) |
Apr 23, 2012 | 36.44 | 36.53 | 35.93 | 36.20 | 1,396,375 | -0.55(-1.51%) |
Apr 20, 2012 | 36.33 | 36.97 | 36.19 | 36.75 | 2,298,902 | +0.63(+1.75%) |
Apr 19, 2012 | 36.54 | 36.70 | 35.83 | 36.11 | 2,287,017 | -0.36(-1.00%) |
Apr 18, 2012 | 36.31 | 36.68 | 36.23 | 36.48 | 1,861,153 | +0.05(+0.14%) |
Apr 17, 2012 | 36.25 | 36.54 | 36.13 | 36.43 | 1,781,437 | +0.44(+1.21%) |
Apr 16, 2012 | 36.25 | 36.40 | 35.58 | 35.99 | 1,810,027 | -0.01(-0.04%) |
Apr 13, 2012 | 35.98 | 36.34 | 35.81 | 36.01 | 1,834,576 | -0.28(-0.78%) |
Apr 12, 2012 | 35.58 | 36.30 | 35.58 | 36.29 | 2,731,689 | +0.66(+1.86%) |
Apr 11, 2012 | 35.23 | 35.66 | 35.15 | 35.63 | 1,972,194 | +0.87(+2.51%) |
Apr 10, 2012 | 35.50 | 35.58 | 34.69 | 34.75 | 2,786,626 | -0.88(-2.47%) |
Apr 09, 2012 | 35.73 | 35.78 | 35.15 | 35.63 | 1,999,095 | -0.08(-0.22%) |
Apr 05, 2012 | 35.34 | 35.94 | 35.18 | 35.71 | 1,786,966 | +0.30(+0.84%) |
Apr 04, 2012 | 35.24 | 35.67 | 35.07 | 35.42 | 1,738,795 | +0.04(+0.10%) |
Apr 03, 2012 | 34.97 | 35.45 | 34.91 | 35.38 | 1,257,677 | +0.48(+1.38%) |
Apr 02, 2012 | 35.01 | 35.25 | 34.74 | 34.90 | 1,671,844 | -0.10(-0.29%) |
Mar 30, 2012 | 35.09 | 35.26 | 34.67 | 35.00 | 1,714,525 | +0.04(+0.10%) |
Mar 29, 2012 | 35.09 | 35.09 | 34.43 | 34.96 | 1,834,756 | +0.01(+0.04%) |
Mar 28, 2012 | 35.74 | 35.77 | 34.73 | 34.95 | 2,739,163 | -0.75(-2.10%) |
Mar 27, 2012 | 36.11 | 36.15 | 35.64 | 35.70 | 1,890,105 | -0.46(-1.27%) |
Mar 26, 2012 | 35.97 | 36.20 | 35.64 | 36.16 | 2,342,788 | +0.38(+1.06%) |
Mar 23, 2012 | 35.61 | 36.38 | 35.34 | 35.78 | 2,859,333 | +0.52(+1.47%) |
Mar 22, 2012 | 35.12 | 35.39 | 34.72 | 35.26 | 1,767,840 | +0.02(+0.06%) |
Mar 21, 2012 | 34.74 | 35.63 | 34.74 | 35.24 | 2,522,625 | +0.51(+1.47%) |
Mar 20, 2012 | 34.73 | 34.84 | 34.66 | 34.73 | 1,523,408 | +0.07(+0.21%) |
Mar 19, 2012 | 34.35 | 34.78 | 34.07 | 34.66 | 1,322,962 | +0.12(+0.34%) |
Mar 16, 2012 | 34.83 | 34.97 | 34.49 | 34.54 | 1,604,133 | -0.29(-0.84%) |
Mar 15, 2012 | 34.91 | 34.91 | 34.38 | 34.83 | 1,814,611 | +0.01(+0.04%) |
Mar 14, 2012 | 35.03 | 35.28 | 34.58 | 34.82 | 1,829,150 | -0.17(-0.50%) |
Mar 13, 2012 | 34.92 | 35.11 | 34.62 | 34.99 | 1,942,160 | +0.21(+0.61%) |
Mar 12, 2012 | 34.54 | 34.93 | 34.42 | 34.78 | 1,678,693 | +0.24(+0.70%) |
Mar 09, 2012 | 34.43 | 34.80 | 34.21 | 34.54 | 2,441,464 | +0.28(+0.83%) |
Mar 08, 2012 | 34.35 | 34.67 | 34.24 | 34.26 | 2,888,035 | -0.12(-0.34%) |
Mar 07, 2012 | 34.47 | 34.72 | 34.00 | 34.38 | 3,050,348 | +0.24(+0.70%) |
Mar 06, 2012 | 32.76 | 34.52 | 32.61 | 34.13 | 6,398,797 | +0.96(+2.90%) |
Mar 05, 2012 | 33.16 | 33.56 | 32.85 | 33.17 | 3,481,804 | +0.04(+0.11%) |
Mar 02, 2012 | 33.51 | 34.11 | 33.06 | 33.14 | 2,805,090 | +0.13(+0.40%) |