Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.16 | 32.28 | 31.44 | 32.02 | 2,764,271 | -0.13(-0.40%) |
May 30, 2012 | 32.32 | 32.41 | 31.76 | 32.15 | 2,116,127 | -0.63(-1.92%) |
May 29, 2012 | 32.51 | 32.97 | 32.29 | 32.78 | 2,140,405 | +0.66(+2.05%) |
May 25, 2012 | 31.89 | 32.20 | 31.68 | 32.12 | 1,821,018 | +0.26(+0.82%) |
May 24, 2012 | 32.26 | 32.26 | 31.67 | 31.86 | 4,969,970 | -0.32(-0.99%) |
May 23, 2012 | 32.01 | 32.39 | 31.31 | 32.18 | 4,328,729 | -0.25(-0.77%) |
May 22, 2012 | 31.76 | 32.69 | 31.70 | 32.43 | 5,449,741 | +0.58(+1.82%) |
May 21, 2012 | 30.32 | 31.91 | 29.98 | 31.85 | 4,779,415 | +1.59(+5.25%) |
May 18, 2012 | 31.89 | 32.33 | 28.52 | 30.26 | 24,182,046 | -4.47(-12.87%) |
May 17, 2012 | 35.91 | 36.03 | 34.70 | 34.73 | 3,191,422 | -1.16(-3.23%) |
May 16, 2012 | 36.52 | 36.70 | 35.66 | 35.89 | 2,709,497 | -0.56(-1.54%) |
May 15, 2012 | 36.17 | 37.41 | 35.94 | 36.45 | 3,586,640 | +0.52(+1.45%) |
May 14, 2012 | 35.81 | 36.49 | 35.73 | 35.93 | 1,653,152 | -0.32(-0.88%) |
May 11, 2012 | 36.09 | 36.66 | 35.98 | 36.25 | 2,061,825 | +0.07(+0.19%) |
May 10, 2012 | 37.05 | 37.17 | 35.46 | 36.18 | 2,559,187 | -0.62(-1.68%) |
May 09, 2012 | 36.09 | 37.12 | 35.79 | 36.80 | 2,266,162 | +0.19(+0.52%) |
May 08, 2012 | 36.81 | 36.93 | 35.44 | 36.61 | 3,857,149 | -0.59(-1.59%) |
May 07, 2012 | 37.19 | 37.50 | 37.04 | 37.20 | 1,491,894 | -0.26(-0.69%) |
May 04, 2012 | 38.52 | 38.65 | 37.24 | 37.46 | 1,954,354 | -1.46(-3.75%) |
May 03, 2012 | 40.19 | 40.26 | 38.83 | 38.92 | 1,914,880 | -1.24(-3.09%) |
May 02, 2012 | 39.65 | 40.28 | 39.12 | 40.16 | 2,144,090 | -0.57(-1.40%) |
May 01, 2012 | 39.48 | 41.28 | 39.37 | 40.73 | 2,248,909 | +1.36(+3.45%) |
Apr 30, 2012 | 39.50 | 39.61 | 39.17 | 39.37 | 1,405,774 | -0.26(-0.66%) |
Apr 27, 2012 | 40.20 | 40.31 | 39.58 | 39.63 | 2,122,983 | -0.56(-1.39%) |
Apr 26, 2012 | 39.24 | 40.28 | 39.06 | 40.19 | 1,594,965 | +0.92(+2.34%) |
Apr 25, 2012 | 39.24 | 39.47 | 38.98 | 39.27 | 1,559,027 | +0.56(+1.45%) |
Apr 24, 2012 | 39.22 | 39.22 | 38.46 | 38.71 | 1,946,134 | -0.32(-0.82%) |
Apr 23, 2012 | 39.86 | 39.95 | 38.71 | 39.03 | 3,925,135 | -1.39(-3.44%) |
Apr 20, 2012 | 40.67 | 41.01 | 40.41 | 40.42 | 1,986,469 | -0.16(-0.39%) |
Apr 19, 2012 | 41.30 | 41.87 | 40.34 | 40.58 | 2,608,066 | -0.85(-2.05%) |
Apr 18, 2012 | 41.57 | 41.73 | 41.18 | 41.43 | 1,073,911 | -0.37(-0.89%) |
Apr 17, 2012 | 41.35 | 42.00 | 41.35 | 41.80 | 1,931,482 | +0.71(+1.73%) |
Apr 16, 2012 | 41.47 | 41.77 | 40.46 | 41.09 | 3,078,856 | -0.16(-0.39%) |
Apr 13, 2012 | 40.33 | 41.34 | 40.28 | 41.25 | 3,304,263 | +0.79(+1.95%) |
Apr 12, 2012 | 39.83 | 40.70 | 39.75 | 40.46 | 1,971,650 | +0.84(+2.12%) |
Apr 11, 2012 | 40.15 | 40.15 | 39.39 | 39.62 | 3,518,828 | +0.18(+0.46%) |
Apr 10, 2012 | 40.39 | 40.65 | 39.33 | 39.44 | 3,162,617 | -1.10(-2.71%) |
Apr 09, 2012 | 40.70 | 40.90 | 40.44 | 40.54 | 2,114,244 | -0.90(-2.17%) |
Apr 05, 2012 | 40.88 | 41.53 | 40.30 | 41.44 | 3,449,671 | -0.31(-0.74%) |
Apr 04, 2012 | 41.74 | 41.95 | 41.43 | 41.75 | 2,952,405 | -0.64(-1.51%) |
Apr 03, 2012 | 42.06 | 42.69 | 42.02 | 42.39 | 2,641,751 | +0.05(+0.12%) |
Apr 02, 2012 | 41.38 | 42.37 | 41.23 | 42.34 | 2,794,211 | +0.02(+0.05%) |
Mar 30, 2012 | 42.18 | 42.50 | 41.87 | 42.32 | 2,322,473 | +0.28(+0.67%) |
Mar 29, 2012 | 41.62 | 42.24 | 41.28 | 42.04 | 3,138,353 | +0.14(+0.33%) |
Mar 28, 2012 | 42.01 | 42.41 | 41.47 | 41.90 | 2,652,280 | -0.29(-0.69%) |
Mar 27, 2012 | 42.14 | 42.60 | 41.89 | 42.19 | 3,371,499 | -0.18(-0.42%) |
Mar 26, 2012 | 41.11 | 42.40 | 41.01 | 42.37 | 2,738,065 | +1.29(+3.14%) |
Mar 23, 2012 | 41.00 | 41.25 | 40.57 | 41.08 | 1,819,671 | -0.02(-0.05%) |
Mar 22, 2012 | 41.13 | 41.29 | 40.81 | 41.10 | 2,950,185 | -0.60(-1.44%) |
Mar 21, 2012 | 41.01 | 41.71 | 40.90 | 41.70 | 3,188,137 | +0.60(+1.46%) |
Mar 20, 2012 | 40.85 | 41.24 | 40.51 | 41.10 | 2,830,911 | -0.30(-0.72%) |
Mar 19, 2012 | 40.51 | 41.64 | 40.44 | 41.40 | 3,816,187 | +0.50(+1.22%) |
Mar 16, 2012 | 40.03 | 41.12 | 40.03 | 40.90 | 5,154,135 | +0.82(+2.05%) |
Mar 15, 2012 | 39.09 | 40.21 | 39.04 | 40.08 | 3,373,996 | +0.73(+1.86%) |
Mar 14, 2012 | 38.93 | 39.64 | 38.51 | 39.35 | 4,502,585 | +0.68(+1.76%) |
Mar 13, 2012 | 37.06 | 38.76 | 36.80 | 38.67 | 3,458,697 | +2.00(+5.45%) |
Mar 12, 2012 | 36.60 | 36.75 | 36.20 | 36.67 | 1,179,985 | -0.14(-0.38%) |
Mar 09, 2012 | 36.50 | 37.23 | 36.50 | 36.81 | 2,035,172 | +0.29(+0.79%) |
Mar 08, 2012 | 36.19 | 36.67 | 36.19 | 36.52 | 2,130,521 | +0.46(+1.28%) |
Mar 07, 2012 | 35.89 | 36.28 | 35.75 | 36.06 | 2,678,576 | +0.34(+0.95%) |
Mar 06, 2012 | 36.31 | 36.43 | 35.55 | 35.72 | 2,813,874 | -0.93(-2.54%) |
Mar 05, 2012 | 37.03 | 37.09 | 36.37 | 36.65 | 2,060,360 | -0.44(-1.19%) |
Mar 02, 2012 | 37.90 | 37.90 | 36.76 | 37.09 | 2,970,215 | -0.90(-2.37%) |