Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.47 | 37.47 | 37.10 | 37.20 | 6,468,784 | -0.20(-0.54%) |
May 30, 2012 | 37.46 | 37.64 | 37.27 | 37.40 | 7,174,530 | -0.20(-0.53%) |
May 29, 2012 | 37.53 | 37.66 | 37.37 | 37.60 | 3,694,296 | +0.21(+0.57%) |
May 25, 2012 | 37.59 | 37.71 | 37.34 | 37.39 | 3,278,554 | -0.12(-0.33%) |
May 24, 2012 | 37.25 | 37.71 | 37.25 | 37.52 | 4,625,406 | +0.28(+0.75%) |
May 23, 2012 | 37.40 | 37.50 | 36.98 | 37.24 | 6,059,816 | -0.30(-0.81%) |
May 22, 2012 | 37.52 | 37.89 | 37.45 | 37.54 | 5,919,670 | +0.09(+0.23%) |
May 21, 2012 | 37.47 | 37.48 | 37.09 | 37.45 | 6,566,177 | +0.06(+0.17%) |
May 18, 2012 | 37.89 | 37.93 | 37.28 | 37.39 | 7,993,989 | -0.39(-1.02%) |
May 17, 2012 | 38.30 | 38.37 | 37.77 | 37.77 | 5,627,366 | -0.57(-1.49%) |
May 16, 2012 | 38.28 | 38.58 | 38.23 | 38.34 | 5,416,576 | +0.11(+0.28%) |
May 15, 2012 | 37.72 | 38.53 | 37.72 | 38.24 | 17,566,702 | +0.77(+2.05%) |
May 14, 2012 | 37.38 | 37.60 | 37.38 | 37.47 | 4,207,373 | -0.11(-0.30%) |
May 11, 2012 | 37.66 | 37.77 | 37.58 | 37.58 | 5,515,266 | -0.13(-0.34%) |
May 10, 2012 | 37.67 | 37.84 | 37.52 | 37.71 | 6,119,188 | +0.22(+0.58%) |
May 09, 2012 | 37.31 | 37.72 | 37.31 | 37.50 | 5,047,474 | -0.04(-0.10%) |
May 08, 2012 | 37.58 | 37.64 | 37.40 | 37.53 | 4,605,467 | -0.16(-0.42%) |
May 07, 2012 | 37.56 | 37.77 | 37.47 | 37.69 | 4,492,655 | +0.18(+0.47%) |
May 04, 2012 | 37.91 | 37.91 | 37.50 | 37.52 | 4,518,897 | -0.33(-0.86%) |
May 03, 2012 | 37.90 | 38.15 | 37.75 | 37.84 | 6,254,454 | -0.14(-0.36%) |
May 02, 2012 | 37.54 | 37.98 | 37.50 | 37.98 | 4,898,814 | +0.47(+1.26%) |
May 01, 2012 | 37.45 | 37.69 | 37.29 | 37.50 | 4,753,707 | +0.06(+0.16%) |
Apr 30, 2012 | 37.14 | 37.44 | 37.11 | 37.44 | 5,501,938 | +0.21(+0.57%) |
Apr 27, 2012 | 37.38 | 37.43 | 37.11 | 37.23 | 7,118,548 | -0.41(-1.10%) |
Apr 26, 2012 | 37.68 | 37.78 | 37.28 | 37.64 | 4,698,687 | -0.04(-0.11%) |
Apr 25, 2012 | 37.33 | 37.75 | 37.25 | 37.69 | 6,571,889 | +0.44(+1.17%) |
Apr 24, 2012 | 37.09 | 37.29 | 36.98 | 37.25 | 3,911,251 | +0.27(+0.73%) |
Apr 23, 2012 | 37.15 | 37.16 | 36.80 | 36.98 | 4,284,813 | -0.44(-1.17%) |
Apr 20, 2012 | 37.02 | 37.47 | 37.01 | 37.42 | 5,371,201 | +0.50(+1.35%) |
Apr 19, 2012 | 37.11 | 37.14 | 36.76 | 36.92 | 4,695,008 | -0.12(-0.32%) |
Apr 18, 2012 | 36.94 | 37.14 | 36.82 | 37.04 | 3,527,363 | -0.03(-0.09%) |
Apr 17, 2012 | 36.87 | 37.12 | 36.65 | 37.08 | 4,661,776 | +0.35(+0.94%) |
Apr 16, 2012 | 36.68 | 36.93 | 36.62 | 36.73 | 17,526,768 | +0.17(+0.47%) |
Apr 13, 2012 | 36.65 | 36.83 | 36.38 | 36.56 | 16,968,026 | -0.09(-0.24%) |
Apr 12, 2012 | 36.26 | 36.71 | 36.24 | 36.64 | 19,682,260 | +0.34(+0.93%) |
Apr 11, 2012 | 36.47 | 36.63 | 36.30 | 36.30 | 9,367,773 | +0.14(+0.38%) |
Apr 10, 2012 | 36.39 | 36.41 | 36.05 | 36.17 | 6,291,049 | -0.33(-0.90%) |
Apr 09, 2012 | 36.73 | 36.73 | 36.43 | 36.49 | 5,016,208 | -0.42(-1.14%) |
Apr 05, 2012 | 36.78 | 36.96 | 36.58 | 36.91 | 5,742,033 | +0.12(+0.32%) |
Apr 04, 2012 | 36.70 | 36.95 | 36.69 | 36.80 | 4,707,041 | -0.14(-0.39%) |
Apr 03, 2012 | 37.04 | 37.14 | 36.85 | 36.94 | 6,487,836 | -0.08(-0.21%) |
Apr 02, 2012 | 36.73 | 37.02 | 36.73 | 37.02 | 6,960,864 | +0.25(+0.67%) |
Mar 30, 2012 | 36.48 | 36.83 | 36.45 | 36.77 | 8,014,174 | +0.41(+1.13%) |
Mar 29, 2012 | 35.97 | 36.43 | 35.92 | 36.36 | 6,387,479 | +0.24(+0.67%) |
Mar 28, 2012 | 36.27 | 36.30 | 36.05 | 36.12 | 5,451,294 | -0.25(-0.68%) |
Mar 27, 2012 | 36.48 | 36.59 | 36.34 | 36.37 | 3,939,158 | -0.04(-0.10%) |
Mar 26, 2012 | 36.19 | 36.42 | 36.14 | 36.41 | 4,051,583 | +0.33(+0.91%) |
Mar 23, 2012 | 36.18 | 36.23 | 35.96 | 36.08 | 3,973,135 | -0.13(-0.35%) |
Mar 22, 2012 | 36.03 | 36.24 | 36.00 | 36.21 | 3,946,604 | +0.04(+0.11%) |
Mar 21, 2012 | 35.92 | 36.25 | 35.92 | 36.17 | 5,169,076 | +0.20(+0.54%) |
Mar 20, 2012 | 35.68 | 36.13 | 35.68 | 35.97 | 3,947,638 | +0.11(+0.29%) |
Mar 19, 2012 | 35.87 | 35.94 | 35.65 | 35.86 | 5,247,287 | +0.22(+0.61%) |
Mar 16, 2012 | 35.91 | 35.97 | 35.56 | 35.65 | 8,176,132 | -0.24(-0.66%) |
Mar 15, 2012 | 35.67 | 35.98 | 35.67 | 35.88 | 4,196,120 | +0.10(+0.28%) |
Mar 14, 2012 | 35.78 | 36.00 | 35.75 | 35.78 | 4,722,512 | -0.03(-0.08%) |
Mar 13, 2012 | 35.65 | 35.82 | 35.52 | 35.81 | 5,745,077 | +0.28(+0.79%) |
Mar 12, 2012 | 35.47 | 35.58 | 35.35 | 35.53 | 3,943,275 | +0.19(+0.53%) |
Mar 09, 2012 | 35.27 | 35.39 | 35.08 | 35.34 | 4,181,994 | +0.02(+0.04%) |
Mar 08, 2012 | 35.12 | 35.34 | 35.08 | 35.33 | 3,678,112 | +0.42(+1.20%) |
Mar 07, 2012 | 35.07 | 35.18 | 34.79 | 34.91 | 5,360,180 | -0.19(-0.55%) |
Mar 06, 2012 | 35.13 | 35.28 | 34.92 | 35.10 | 6,820,986 | -0.00(-0.01%) |
Mar 05, 2012 | 34.97 | 35.17 | 34.95 | 35.10 | 3,104,440 | +0.06(+0.16%) |
Mar 02, 2012 | 34.90 | 35.08 | 34.87 | 35.05 | 3,363,045 | +0.13(+0.38%) |