Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.28 | 33.30 | 32.82 | 33.07 | 8,020,920 | -0.23(-0.68%) |
May 30, 2012 | 33.61 | 33.76 | 33.20 | 33.30 | 5,635,953 | -0.61(-1.79%) |
May 29, 2012 | 33.73 | 34.00 | 33.63 | 33.91 | 3,479,668 | +0.47(+1.42%) |
May 25, 2012 | 33.73 | 33.80 | 33.31 | 33.43 | 4,062,037 | -0.30(-0.88%) |
May 24, 2012 | 33.85 | 33.93 | 33.42 | 33.73 | 5,459,517 | -0.11(-0.33%) |
May 23, 2012 | 33.22 | 33.88 | 33.12 | 33.84 | 7,989,151 | +0.48(+1.44%) |
May 22, 2012 | 33.30 | 33.68 | 33.13 | 33.36 | 5,229,479 | +0.29(+0.88%) |
May 21, 2012 | 32.74 | 33.26 | 32.68 | 33.07 | 4,618,395 | +0.59(+1.83%) |
May 18, 2012 | 32.82 | 33.34 | 32.38 | 32.48 | 8,115,077 | -0.18(-0.56%) |
May 17, 2012 | 33.35 | 33.40 | 32.60 | 32.66 | 6,768,273 | -0.69(-2.08%) |
May 16, 2012 | 33.78 | 34.09 | 33.35 | 33.35 | 7,208,270 | -0.25(-0.74%) |
May 15, 2012 | 33.69 | 33.99 | 33.52 | 33.60 | 5,755,765 | -0.19(-0.56%) |
May 14, 2012 | 33.81 | 34.09 | 33.66 | 33.79 | 4,883,385 | -0.28(-0.81%) |
May 11, 2012 | 34.10 | 34.60 | 34.03 | 34.07 | 5,536,681 | -0.23(-0.66%) |
May 10, 2012 | 34.39 | 34.39 | 34.09 | 34.29 | 6,881,267 | +0.24(+0.71%) |
May 09, 2012 | 34.08 | 34.39 | 33.86 | 34.05 | 10,301,309 | -0.42(-1.23%) |
May 08, 2012 | 34.06 | 34.55 | 33.77 | 34.48 | 7,571,525 | +0.32(+0.94%) |
May 07, 2012 | 34.03 | 34.40 | 34.02 | 34.16 | 5,551,357 | -0.02(-0.06%) |
May 04, 2012 | 34.47 | 34.66 | 34.03 | 34.18 | 5,930,188 | -0.44(-1.28%) |
May 03, 2012 | 34.91 | 34.95 | 34.48 | 34.62 | 7,065,620 | -0.10(-0.28%) |
May 02, 2012 | 34.39 | 34.78 | 34.08 | 34.72 | 10,080,587 | +0.22(+0.65%) |
May 01, 2012 | 35.07 | 35.36 | 34.19 | 34.49 | 20,708,910 | -2.36(-6.40%) |
Apr 30, 2012 | 36.91 | 37.16 | 36.52 | 36.85 | 6,592,683 | -0.09(-0.25%) |
Apr 27, 2012 | 36.47 | 37.07 | 36.47 | 36.94 | 6,045,173 | +0.55(+1.52%) |
Apr 26, 2012 | 36.25 | 36.48 | 35.93 | 36.39 | 4,298,211 | +0.44(+1.23%) |
Apr 25, 2012 | 36.31 | 36.31 | 35.78 | 35.94 | 5,622,660 | +0.24(+0.67%) |
Apr 24, 2012 | 35.14 | 35.80 | 35.07 | 35.71 | 4,847,210 | +0.67(+1.92%) |
Apr 23, 2012 | 34.91 | 35.14 | 34.74 | 35.03 | 4,043,831 | -0.22(-0.64%) |
Apr 20, 2012 | 35.24 | 35.64 | 35.07 | 35.26 | 4,843,832 | +0.13(+0.38%) |
Apr 19, 2012 | 35.52 | 35.55 | 34.87 | 35.12 | 4,104,005 | -0.33(-0.93%) |
Apr 18, 2012 | 35.64 | 35.71 | 35.45 | 35.45 | 4,085,892 | -0.37(-1.04%) |
Apr 17, 2012 | 35.54 | 35.96 | 35.33 | 35.83 | 4,232,652 | +0.62(+1.75%) |
Apr 16, 2012 | 35.31 | 35.54 | 35.07 | 35.21 | 8,246,117 | +0.08(+0.22%) |
Apr 13, 2012 | 35.67 | 35.71 | 35.09 | 35.13 | 4,378,500 | -0.65(-1.82%) |
Apr 12, 2012 | 34.92 | 35.82 | 34.88 | 35.78 | 5,006,267 | +0.90(+2.59%) |
Apr 11, 2012 | 35.27 | 35.41 | 34.70 | 34.88 | 5,403,923 | +0.06(+0.18%) |
Apr 10, 2012 | 35.26 | 35.32 | 34.58 | 34.82 | 6,309,677 | -0.49(-1.39%) |
Apr 09, 2012 | 35.11 | 35.48 | 35.04 | 35.31 | 4,220,954 | -0.43(-1.22%) |
Apr 05, 2012 | 35.87 | 36.06 | 35.60 | 35.74 | 4,687,089 | -0.28(-0.78%) |
Apr 04, 2012 | 36.04 | 36.07 | 35.76 | 36.02 | 3,756,147 | -0.29(-0.81%) |
Apr 03, 2012 | 36.73 | 36.76 | 36.06 | 36.32 | 5,279,301 | -0.53(-1.45%) |
Apr 02, 2012 | 36.64 | 37.18 | 36.33 | 36.85 | 5,647,475 | +0.25(+0.69%) |
Mar 30, 2012 | 36.60 | 36.72 | 36.31 | 36.60 | 3,952,204 | +0.22(+0.60%) |
Mar 29, 2012 | 35.96 | 36.44 | 35.79 | 36.38 | 3,725,771 | +0.08(+0.23%) |
Mar 28, 2012 | 36.02 | 36.32 | 35.85 | 36.30 | 7,063,368 | +0.26(+0.72%) |
Mar 27, 2012 | 36.12 | 36.39 | 35.99 | 36.04 | 6,516,133 | +0.02(+0.06%) |
Mar 26, 2012 | 36.08 | 36.45 | 35.97 | 36.01 | 7,571,297 | +0.10(+0.27%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.87 | 35.92 | 6,154,886 | -0.55(-1.52%) |
Mar 22, 2012 | 36.84 | 36.95 | 36.13 | 36.47 | 6,112,575 | +0.04(+0.10%) |
Mar 21, 2012 | 36.55 | 36.88 | 36.27 | 36.44 | 4,560,930 | +0.29(+0.82%) |
Mar 20, 2012 | 36.14 | 36.34 | 35.85 | 36.14 | 4,971,992 | -0.20(-0.54%) |
Mar 19, 2012 | 36.59 | 36.79 | 36.27 | 36.34 | 5,275,882 | -0.39(-1.07%) |
Mar 16, 2012 | 36.50 | 36.91 | 36.40 | 36.73 | 6,663,936 | +0.26(+0.71%) |
Mar 15, 2012 | 36.30 | 36.51 | 36.05 | 36.47 | 4,127,881 | +0.20(+0.54%) |
Mar 14, 2012 | 36.22 | 36.61 | 36.15 | 36.27 | 4,275,863 | -0.03(-0.10%) |
Mar 13, 2012 | 35.67 | 36.34 | 35.50 | 36.31 | 5,797,313 | +0.93(+2.64%) |
Mar 12, 2012 | 35.17 | 35.43 | 35.03 | 35.38 | 3,603,740 | +0.32(+0.90%) |
Mar 09, 2012 | 35.04 | 35.24 | 34.79 | 35.06 | 3,624,377 | +0.22(+0.64%) |
Mar 08, 2012 | 34.63 | 34.92 | 34.34 | 34.84 | 4,952,845 | +0.41(+1.18%) |
Mar 07, 2012 | 34.34 | 34.57 | 34.26 | 34.43 | 6,364,681 | +0.20(+0.59%) |
Mar 06, 2012 | 34.47 | 34.53 | 34.11 | 34.23 | 7,401,971 | -0.53(-1.53%) |
Mar 05, 2012 | 35.07 | 35.19 | 34.63 | 34.76 | 4,621,342 | -0.47(-1.33%) |
Mar 02, 2012 | 35.21 | 35.38 | 35.03 | 35.23 | 4,645,752 | +0.04(+0.10%) |