Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.47 | 34.84 | 34.33 | 34.47 | 9,465,407 | -0.03(-0.09%) |
May 30, 2012 | 35.07 | 35.09 | 34.50 | 34.50 | 6,470,908 | -0.77(-2.18%) |
May 29, 2012 | 34.61 | 35.34 | 34.42 | 35.27 | 8,199,382 | +0.57(+1.64%) |
May 25, 2012 | 34.52 | 34.92 | 34.49 | 34.70 | 5,503,153 | +0.12(+0.35%) |
May 24, 2012 | 34.45 | 34.80 | 34.27 | 34.58 | 5,515,444 | +0.16(+0.46%) |
May 23, 2012 | 34.42 | 34.67 | 33.96 | 34.42 | 4,493,361 | -0.13(-0.38%) |
May 22, 2012 | 34.64 | 34.87 | 34.35 | 34.55 | 4,435,959 | +0.05(+0.14%) |
May 21, 2012 | 34.33 | 34.60 | 34.16 | 34.50 | 5,327,179 | +0.23(+0.67%) |
May 18, 2012 | 34.71 | 34.83 | 34.19 | 34.27 | 6,599,921 | -0.35(-1.01%) |
May 17, 2012 | 35.29 | 35.29 | 34.61 | 34.62 | 5,349,243 | -0.65(-1.84%) |
May 16, 2012 | 35.43 | 35.64 | 35.27 | 35.27 | 4,455,562 | -0.01(-0.03%) |
May 15, 2012 | 35.44 | 35.84 | 35.22 | 35.28 | 5,690,558 | -0.29(-0.82%) |
May 14, 2012 | 35.43 | 35.84 | 35.39 | 35.57 | 4,388,768 | -0.12(-0.34%) |
May 11, 2012 | 35.71 | 36.10 | 35.64 | 35.69 | 3,311,002 | -0.18(-0.50%) |
May 10, 2012 | 35.84 | 36.24 | 35.64 | 35.87 | 4,532,104 | +0.23(+0.65%) |
May 09, 2012 | 35.35 | 35.94 | 35.24 | 35.64 | 5,728,673 | -0.05(-0.14%) |
May 08, 2012 | 35.75 | 35.83 | 35.30 | 35.69 | 5,561,405 | -0.31(-0.86%) |
May 07, 2012 | 36.09 | 36.23 | 35.85 | 36.00 | 6,191,056 | -0.35(-0.96%) |
May 04, 2012 | 36.84 | 36.91 | 36.19 | 36.35 | 4,783,834 | -0.63(-1.70%) |
May 03, 2012 | 37.40 | 37.41 | 36.84 | 36.98 | 5,785,146 | -0.31(-0.83%) |
May 02, 2012 | 37.45 | 37.81 | 37.11 | 37.29 | 8,508,216 | -0.63(-1.66%) |