Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.69 | 37.69 | 37.32 | 37.42 | 6,431,482 | -0.20(-0.54%) |
May 30, 2012 | 37.68 | 37.86 | 37.48 | 37.62 | 7,133,159 | -0.20(-0.53%) |
May 29, 2012 | 37.74 | 37.87 | 37.59 | 37.82 | 3,672,993 | +0.21(+0.57%) |
May 25, 2012 | 37.81 | 37.93 | 37.56 | 37.61 | 3,259,648 | -0.13(-0.33%) |
May 24, 2012 | 37.47 | 37.93 | 37.47 | 37.73 | 4,598,734 | +0.28(+0.75%) |
May 23, 2012 | 37.61 | 37.71 | 37.19 | 37.45 | 6,024,873 | -0.30(-0.81%) |
May 22, 2012 | 37.73 | 38.11 | 37.67 | 37.76 | 5,885,535 | +0.09(+0.23%) |
May 21, 2012 | 37.68 | 37.69 | 37.30 | 37.67 | 6,528,314 | +0.06(+0.17%) |
May 18, 2012 | 38.11 | 38.15 | 37.50 | 37.60 | 7,947,893 | -0.39(-1.02%) |
May 17, 2012 | 38.52 | 38.59 | 37.99 | 37.99 | 5,594,917 | -0.57(-1.49%) |
May 16, 2012 | 38.50 | 38.80 | 38.45 | 38.57 | 5,385,342 | +0.11(+0.28%) |
May 15, 2012 | 37.94 | 38.76 | 37.93 | 38.46 | 17,465,406 | +0.77(+2.05%) |
May 14, 2012 | 37.59 | 37.82 | 37.59 | 37.69 | 4,183,112 | -0.11(-0.30%) |
May 11, 2012 | 37.87 | 37.99 | 37.80 | 37.80 | 5,483,463 | -0.13(-0.34%) |
May 10, 2012 | 37.89 | 38.06 | 37.73 | 37.93 | 6,083,903 | +0.22(+0.58%) |
May 09, 2012 | 37.52 | 37.94 | 37.52 | 37.71 | 5,018,369 | -0.04(-0.10%) |
May 08, 2012 | 37.80 | 37.86 | 37.62 | 37.75 | 4,578,910 | -0.16(-0.42%) |
May 07, 2012 | 37.77 | 37.98 | 37.68 | 37.91 | 4,466,749 | +0.18(+0.47%) |
May 04, 2012 | 38.12 | 38.12 | 37.72 | 37.73 | 4,492,839 | -0.33(-0.86%) |
May 03, 2012 | 38.12 | 38.37 | 37.97 | 38.06 | 6,218,389 | -0.14(-0.36%) |
May 02, 2012 | 37.76 | 38.20 | 37.72 | 38.20 | 4,870,565 | +0.48(+1.26%) |
May 01, 2012 | 37.67 | 37.91 | 37.51 | 37.72 | 4,726,295 | +0.06(+0.16%) |
Apr 30, 2012 | 37.36 | 37.66 | 37.32 | 37.66 | 5,470,212 | +0.21(+0.57%) |
Apr 27, 2012 | 37.59 | 37.65 | 37.33 | 37.45 | 7,077,500 | -0.41(-1.10%) |
Apr 26, 2012 | 37.90 | 38.00 | 37.50 | 37.86 | 4,671,593 | -0.04(-0.11%) |
Apr 25, 2012 | 37.55 | 37.97 | 37.46 | 37.90 | 6,533,993 | +0.44(+1.17%) |
Apr 24, 2012 | 37.30 | 37.50 | 37.20 | 37.47 | 3,888,698 | +0.27(+0.73%) |
Apr 23, 2012 | 37.37 | 37.37 | 37.01 | 37.20 | 4,260,106 | -0.44(-1.17%) |
Apr 20, 2012 | 37.23 | 37.68 | 37.23 | 37.64 | 5,340,228 | +0.50(+1.35%) |
Apr 19, 2012 | 37.33 | 37.36 | 36.97 | 37.14 | 4,667,935 | -0.12(-0.33%) |
Apr 18, 2012 | 37.15 | 37.36 | 37.03 | 37.26 | 3,507,023 | -0.03(-0.09%) |
Apr 17, 2012 | 37.09 | 37.34 | 36.86 | 37.29 | 4,634,895 | +0.35(+0.94%) |
Apr 16, 2012 | 36.89 | 37.14 | 36.83 | 36.94 | 17,425,704 | +0.17(+0.47%) |
Apr 13, 2012 | 36.86 | 37.04 | 36.59 | 36.77 | 16,870,182 | -0.09(-0.24%) |
Apr 12, 2012 | 36.47 | 36.93 | 36.45 | 36.86 | 19,568,766 | +0.34(+0.93%) |
Apr 11, 2012 | 36.68 | 36.84 | 36.52 | 36.52 | 9,313,755 | +0.14(+0.38%) |
Apr 10, 2012 | 36.60 | 36.62 | 36.26 | 36.38 | 6,254,772 | -0.33(-0.90%) |
Apr 09, 2012 | 36.94 | 36.94 | 36.64 | 36.70 | 4,987,282 | -0.42(-1.14%) |
Apr 05, 2012 | 36.99 | 37.17 | 36.79 | 37.13 | 5,708,922 | +0.12(+0.32%) |
Apr 04, 2012 | 36.91 | 37.16 | 36.90 | 37.01 | 4,679,898 | -0.14(-0.39%) |
Apr 03, 2012 | 37.25 | 37.35 | 37.06 | 37.15 | 6,450,425 | -0.08(-0.21%) |
Apr 02, 2012 | 36.95 | 37.24 | 36.94 | 37.23 | 6,920,725 | +0.25(+0.68%) |
Mar 30, 2012 | 36.69 | 37.04 | 36.66 | 36.98 | 7,967,962 | +0.41(+1.13%) |
Mar 29, 2012 | 36.18 | 36.64 | 36.13 | 36.57 | 6,350,646 | +0.24(+0.67%) |
Mar 28, 2012 | 36.48 | 36.52 | 36.25 | 36.33 | 5,419,860 | -0.25(-0.68%) |
Mar 27, 2012 | 36.69 | 36.80 | 36.55 | 36.58 | 3,916,444 | -0.04(-0.10%) |
Mar 26, 2012 | 36.40 | 36.63 | 36.34 | 36.62 | 4,028,220 | +0.33(+0.91%) |
Mar 23, 2012 | 36.39 | 36.44 | 36.17 | 36.29 | 3,950,224 | -0.13(-0.35%) |
Mar 22, 2012 | 36.24 | 36.45 | 36.21 | 36.42 | 3,923,846 | +0.04(+0.11%) |
Mar 21, 2012 | 36.13 | 36.46 | 36.13 | 36.38 | 5,139,269 | +0.20(+0.54%) |
Mar 20, 2012 | 35.89 | 36.34 | 35.89 | 36.18 | 3,924,875 | +0.11(+0.29%) |
Mar 19, 2012 | 36.08 | 36.14 | 35.86 | 36.07 | 5,217,030 | +0.22(+0.61%) |
Mar 16, 2012 | 36.11 | 36.18 | 35.77 | 35.85 | 8,128,985 | -0.24(-0.66%) |
Mar 15, 2012 | 35.87 | 36.19 | 35.87 | 36.09 | 4,171,923 | +0.10(+0.28%) |
Mar 14, 2012 | 35.99 | 36.21 | 35.96 | 35.99 | 4,695,280 | -0.03(-0.08%) |
Mar 13, 2012 | 35.86 | 36.03 | 35.72 | 36.02 | 5,711,949 | +0.28(+0.79%) |
Mar 12, 2012 | 35.68 | 35.79 | 35.55 | 35.74 | 3,920,536 | +0.19(+0.53%) |
Mar 09, 2012 | 35.47 | 35.59 | 35.29 | 35.55 | 4,157,879 | +0.02(+0.04%) |
Mar 08, 2012 | 35.33 | 35.54 | 35.28 | 35.53 | 3,656,903 | +0.42(+1.20%) |
Mar 07, 2012 | 35.28 | 35.38 | 34.99 | 35.11 | 5,329,271 | -0.19(-0.55%) |
Mar 06, 2012 | 35.34 | 35.48 | 35.12 | 35.30 | 6,781,653 | -0.00(-0.01%) |
Mar 05, 2012 | 35.18 | 35.38 | 35.16 | 35.31 | 3,086,539 | +0.06(+0.16%) |
Mar 02, 2012 | 35.10 | 35.28 | 35.07 | 35.25 | 3,343,652 | +0.13(+0.38%) |