Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.22 | 7,984,245 | -0.23(-0.68%) |
May 30, 2012 | 33.76 | 33.92 | 33.35 | 33.45 | 5,610,184 | -0.61(-1.79%) |
May 29, 2012 | 33.88 | 34.16 | 33.79 | 34.06 | 3,463,758 | +0.48(+1.42%) |
May 25, 2012 | 33.88 | 33.95 | 33.46 | 33.59 | 4,043,464 | -0.30(-0.88%) |
May 24, 2012 | 34.00 | 34.09 | 33.58 | 33.88 | 5,434,554 | -0.11(-0.33%) |
May 23, 2012 | 33.37 | 34.04 | 33.27 | 34.00 | 7,952,622 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.83 | 33.29 | 33.51 | 5,205,568 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.83 | 33.22 | 4,597,279 | +0.60(+1.83%) |
May 18, 2012 | 32.97 | 33.49 | 32.53 | 32.63 | 8,077,972 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,737,326 | -0.70(-2.08%) |
May 16, 2012 | 33.93 | 34.25 | 33.51 | 33.51 | 7,175,312 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.67 | 33.76 | 5,729,448 | -0.19(-0.56%) |
May 14, 2012 | 33.96 | 34.25 | 33.81 | 33.95 | 4,861,057 | -0.28(-0.81%) |
May 11, 2012 | 34.25 | 34.76 | 34.18 | 34.22 | 5,511,365 | -0.23(-0.66%) |
May 10, 2012 | 34.54 | 34.55 | 34.25 | 34.45 | 6,849,804 | +0.24(+0.71%) |
May 09, 2012 | 34.23 | 34.54 | 34.01 | 34.21 | 10,254,208 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,905 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.31 | 5,525,974 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.33 | 5,903,073 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,033,313 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,034,495 | +0.23(+0.65%) |
May 01, 2012 | 35.23 | 35.52 | 34.35 | 34.65 | 20,614,222 | -2.37(-6.39%) |
Apr 30, 2012 | 37.08 | 37.34 | 36.69 | 37.02 | 6,562,539 | -0.09(-0.25%) |
Apr 27, 2012 | 36.64 | 37.24 | 36.64 | 37.11 | 6,017,532 | +0.56(+1.52%) |
Apr 26, 2012 | 36.41 | 36.64 | 36.10 | 36.55 | 4,278,558 | +0.44(+1.23%) |
Apr 25, 2012 | 36.48 | 36.48 | 35.95 | 36.11 | 5,596,952 | +0.24(+0.67%) |
Apr 24, 2012 | 35.30 | 35.97 | 35.24 | 35.87 | 4,825,047 | +0.68(+1.92%) |
Apr 23, 2012 | 35.07 | 35.30 | 34.90 | 35.19 | 4,025,341 | -0.23(-0.64%) |
Apr 20, 2012 | 35.40 | 35.80 | 35.24 | 35.42 | 4,821,685 | +0.13(+0.38%) |
Apr 19, 2012 | 35.69 | 35.71 | 35.03 | 35.29 | 4,085,240 | -0.33(-0.93%) |
Apr 18, 2012 | 35.81 | 35.87 | 35.62 | 35.62 | 4,067,210 | -0.37(-1.04%) |
Apr 17, 2012 | 35.70 | 36.12 | 35.49 | 35.99 | 4,213,299 | +0.62(+1.75%) |
Apr 16, 2012 | 35.47 | 35.70 | 35.23 | 35.37 | 8,208,413 | +0.08(+0.22%) |
Apr 13, 2012 | 35.83 | 35.87 | 35.25 | 35.29 | 4,358,480 | -0.66(-1.82%) |
Apr 12, 2012 | 35.08 | 35.98 | 35.04 | 35.95 | 4,983,377 | +0.91(+2.59%) |
Apr 11, 2012 | 35.43 | 35.57 | 34.86 | 35.04 | 5,379,214 | +0.06(+0.18%) |
Apr 10, 2012 | 35.42 | 35.48 | 34.74 | 34.98 | 6,280,827 | -0.49(-1.39%) |
Apr 09, 2012 | 35.27 | 35.64 | 35.20 | 35.47 | 4,201,655 | -0.44(-1.22%) |
Apr 05, 2012 | 36.03 | 36.23 | 35.76 | 35.91 | 4,665,658 | -0.28(-0.78%) |
Apr 04, 2012 | 36.20 | 36.24 | 35.93 | 36.19 | 3,738,972 | -0.30(-0.81%) |
Apr 03, 2012 | 36.90 | 36.93 | 36.23 | 36.48 | 5,255,162 | -0.54(-1.45%) |
Apr 02, 2012 | 36.81 | 37.35 | 36.50 | 37.02 | 5,621,653 | +0.25(+0.69%) |
Mar 30, 2012 | 36.77 | 36.88 | 36.48 | 36.76 | 3,934,133 | +0.22(+0.60%) |
Mar 29, 2012 | 36.12 | 36.61 | 35.95 | 36.55 | 3,708,735 | +0.08(+0.23%) |
Mar 28, 2012 | 36.19 | 36.49 | 36.01 | 36.46 | 7,031,072 | +0.26(+0.72%) |
Mar 27, 2012 | 36.29 | 36.56 | 36.16 | 36.20 | 6,486,339 | +0.02(+0.06%) |
Mar 26, 2012 | 36.24 | 36.62 | 36.13 | 36.18 | 7,536,678 | +0.10(+0.27%) |
Mar 23, 2012 | 36.78 | 36.78 | 36.04 | 36.08 | 6,126,744 | -0.56(-1.52%) |
Mar 22, 2012 | 37.00 | 37.12 | 36.29 | 36.64 | 6,084,626 | +0.04(+0.10%) |
Mar 21, 2012 | 36.72 | 37.05 | 36.44 | 36.60 | 4,540,076 | +0.30(+0.82%) |
Mar 20, 2012 | 36.31 | 36.50 | 36.02 | 36.31 | 4,949,258 | -0.20(-0.54%) |
Mar 19, 2012 | 36.76 | 36.95 | 36.43 | 36.50 | 5,251,759 | -0.39(-1.07%) |
Mar 16, 2012 | 36.67 | 37.08 | 36.57 | 36.90 | 6,633,466 | +0.26(+0.71%) |
Mar 15, 2012 | 36.46 | 36.67 | 36.22 | 36.64 | 4,109,007 | +0.20(+0.54%) |
Mar 14, 2012 | 36.38 | 36.78 | 36.31 | 36.44 | 4,256,312 | -0.04(-0.10%) |
Mar 13, 2012 | 35.83 | 36.51 | 35.66 | 36.48 | 5,770,806 | +0.94(+2.64%) |
Mar 12, 2012 | 35.33 | 35.60 | 35.19 | 35.54 | 3,587,262 | +0.32(+0.90%) |
Mar 09, 2012 | 35.20 | 35.40 | 34.95 | 35.22 | 3,607,805 | +0.23(+0.64%) |
Mar 08, 2012 | 34.78 | 35.08 | 34.50 | 35.00 | 4,930,198 | +0.41(+1.18%) |
Mar 07, 2012 | 34.50 | 34.73 | 34.42 | 34.59 | 6,335,579 | +0.20(+0.59%) |
Mar 06, 2012 | 34.63 | 34.69 | 34.26 | 34.38 | 7,368,127 | -0.54(-1.53%) |
Mar 05, 2012 | 35.24 | 35.35 | 34.79 | 34.92 | 4,600,212 | -0.47(-1.33%) |
Mar 02, 2012 | 35.38 | 35.55 | 35.19 | 35.39 | 4,624,510 | +0.04(+0.10%) |