Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.58 | 33.60 | 32.30 | 32.68 | 4,735,396 | -0.86(-2.57%) |
May 30, 2012 | 34.06 | 34.17 | 33.46 | 33.54 | 3,962,719 | -1.18(-3.39%) |
May 29, 2012 | 34.54 | 35.06 | 34.22 | 34.72 | 3,958,991 | +0.80(+2.37%) |
May 25, 2012 | 33.94 | 34.18 | 33.64 | 33.91 | 2,643,617 | -0.17(-0.49%) |
May 24, 2012 | 34.50 | 34.55 | 33.45 | 34.08 | 6,725,140 | -0.25(-0.72%) |
May 23, 2012 | 33.13 | 34.38 | 32.58 | 34.33 | 7,872,658 | +0.81(+2.43%) |
May 22, 2012 | 34.43 | 34.83 | 33.18 | 33.52 | 7,165,055 | -0.89(-2.58%) |
May 21, 2012 | 33.38 | 34.49 | 33.29 | 34.40 | 3,866,519 | +1.25(+3.78%) |
May 18, 2012 | 34.19 | 34.40 | 32.92 | 33.15 | 8,425,047 | -0.85(-2.51%) |
May 17, 2012 | 34.72 | 35.02 | 33.91 | 34.01 | 6,824,244 | -0.47(-1.37%) |
May 16, 2012 | 35.44 | 36.08 | 34.41 | 34.48 | 7,541,511 | -0.83(-2.35%) |
May 15, 2012 | 36.68 | 36.92 | 35.12 | 35.31 | 7,176,340 | -1.48(-4.01%) |
May 14, 2012 | 36.69 | 37.32 | 36.63 | 36.78 | 4,159,481 | -0.50(-1.33%) |
May 11, 2012 | 37.07 | 38.00 | 36.97 | 37.28 | 4,595,851 | -0.32(-0.86%) |
May 10, 2012 | 38.23 | 38.31 | 37.24 | 37.60 | 4,756,183 | -0.08(-0.22%) |
May 09, 2012 | 36.68 | 38.23 | 36.43 | 37.69 | 8,097,901 | +0.12(+0.33%) |
May 08, 2012 | 37.36 | 37.58 | 36.54 | 37.56 | 6,107,741 | -0.27(-0.72%) |
May 07, 2012 | 37.90 | 38.33 | 37.35 | 37.84 | 3,353,081 | -0.26(-0.67%) |
May 04, 2012 | 38.57 | 38.88 | 37.99 | 38.09 | 4,077,755 | -0.90(-2.32%) |
May 03, 2012 | 39.80 | 40.06 | 38.73 | 39.00 | 4,833,499 | -0.75(-1.88%) |
May 02, 2012 | 40.05 | 40.25 | 39.40 | 39.74 | 3,033,330 | -0.75(-1.86%) |
May 01, 2012 | 40.11 | 41.12 | 40.11 | 40.50 | 3,812,610 | +0.32(+0.79%) |
Apr 30, 2012 | 39.91 | 40.42 | 39.44 | 40.18 | 3,400,527 | +0.14(+0.34%) |
Apr 27, 2012 | 40.28 | 40.51 | 39.80 | 40.04 | 2,670,024 | -0.17(-0.41%) |
Apr 26, 2012 | 39.71 | 40.23 | 39.63 | 40.21 | 2,248,293 | +0.20(+0.50%) |
Apr 25, 2012 | 39.65 | 40.15 | 39.30 | 40.01 | 4,288,370 | +0.98(+2.51%) |
Apr 24, 2012 | 38.85 | 39.59 | 38.53 | 39.03 | 4,398,606 | +0.24(+0.62%) |
Apr 23, 2012 | 38.75 | 38.92 | 37.90 | 38.79 | 6,462,280 | -0.70(-1.78%) |
Apr 20, 2012 | 40.45 | 40.86 | 39.43 | 39.50 | 5,554,449 | -0.56(-1.39%) |
Apr 19, 2012 | 40.23 | 40.85 | 39.79 | 40.05 | 5,007,521 | -0.12(-0.29%) |
Apr 18, 2012 | 40.50 | 40.90 | 40.04 | 40.17 | 4,483,225 | -0.43(-1.06%) |
Apr 17, 2012 | 40.30 | 41.27 | 40.17 | 40.60 | 4,446,797 | +0.71(+1.79%) |
Apr 16, 2012 | 40.39 | 40.75 | 39.60 | 39.89 | 4,685,828 | -0.09(-0.23%) |
Apr 13, 2012 | 40.82 | 40.82 | 39.89 | 39.98 | 6,972,799 | -1.10(-2.69%) |
Apr 12, 2012 | 39.38 | 41.30 | 39.38 | 41.08 | 6,102,500 | +1.83(+4.67%) |
Apr 11, 2012 | 39.57 | 39.99 | 39.13 | 39.25 | 4,380,133 | +0.34(+0.87%) |
Apr 10, 2012 | 39.27 | 39.63 | 38.32 | 38.91 | 6,842,666 | -0.46(-1.16%) |
Apr 09, 2012 | 39.04 | 39.79 | 38.93 | 39.36 | 4,450,168 | -0.22(-0.54%) |
Apr 05, 2012 | 39.91 | 40.58 | 39.44 | 39.58 | 3,456,736 | -0.46(-1.14%) |
Apr 04, 2012 | 40.23 | 40.61 | 39.74 | 40.04 | 5,065,577 | -0.99(-2.41%) |
Apr 03, 2012 | 41.92 | 41.94 | 40.62 | 41.02 | 7,225,501 | -0.93(-2.21%) |
Apr 02, 2012 | 41.19 | 42.37 | 41.11 | 41.95 | 4,711,046 | +0.71(+1.73%) |
Mar 30, 2012 | 41.59 | 41.67 | 40.61 | 41.24 | 3,451,001 | +0.03(+0.08%) |
Mar 29, 2012 | 40.33 | 41.29 | 39.89 | 41.20 | 6,235,342 | +0.60(+1.47%) |
Mar 28, 2012 | 41.26 | 41.30 | 40.06 | 40.61 | 6,707,187 | -0.76(-1.84%) |
Mar 27, 2012 | 41.80 | 42.28 | 41.37 | 41.37 | 2,965,010 | -0.31(-0.74%) |
Mar 26, 2012 | 41.93 | 42.17 | 41.23 | 41.68 | 3,824,569 | +0.30(+0.72%) |
Mar 23, 2012 | 40.75 | 41.74 | 40.67 | 41.38 | 6,409,887 | +0.62(+1.53%) |
Mar 22, 2012 | 41.53 | 41.53 | 40.37 | 40.76 | 6,531,894 | -1.32(-3.13%) |
Mar 21, 2012 | 42.47 | 42.70 | 41.79 | 42.08 | 4,371,086 | -0.25(-0.59%) |
Mar 20, 2012 | 42.38 | 42.48 | 41.52 | 42.32 | 4,912,784 | -0.64(-1.49%) |
Mar 19, 2012 | 42.32 | 43.60 | 42.11 | 42.96 | 6,212,147 | +0.70(+1.67%) |
Mar 16, 2012 | 41.92 | 42.58 | 41.91 | 42.26 | 8,048,042 | +0.52(+1.26%) |
Mar 15, 2012 | 41.34 | 41.99 | 40.91 | 41.73 | 4,245,735 | +0.46(+1.10%) |
Mar 14, 2012 | 41.82 | 41.93 | 41.07 | 41.28 | 6,625,008 | -0.70(-1.68%) |
Mar 13, 2012 | 41.27 | 42.09 | 41.10 | 41.98 | 4,516,749 | +1.14(+2.80%) |
Mar 12, 2012 | 41.69 | 42.16 | 40.77 | 40.84 | 5,372,562 | -0.98(-2.35%) |
Mar 09, 2012 | 40.91 | 42.38 | 40.82 | 41.82 | 6,210,733 | +0.96(+2.35%) |
Mar 08, 2012 | 40.80 | 41.05 | 40.24 | 40.86 | 3,273,156 | +0.49(+1.21%) |
Mar 07, 2012 | 40.67 | 40.67 | 39.92 | 40.38 | 3,607,584 | +0.08(+0.21%) |
Mar 06, 2012 | 40.31 | 40.42 | 39.78 | 40.29 | 5,889,558 | -1.05(-2.54%) |
Mar 05, 2012 | 42.42 | 42.42 | 41.09 | 41.34 | 3,790,003 | -1.22(-2.88%) |
Mar 02, 2012 | 43.30 | 43.45 | 42.35 | 42.57 | 3,715,955 | -0.84(-1.93%) |