Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.41 | 37.55 | 36.83 | 37.30 | 5,555,701 | -0.14(-0.38%) |
May 30, 2012 | 37.89 | 37.97 | 37.44 | 37.44 | 3,061,170 | -0.93(-2.41%) |
May 29, 2012 | 38.14 | 38.53 | 38.07 | 38.37 | 3,313,924 | +0.50(+1.33%) |
May 25, 2012 | 37.91 | 38.17 | 37.74 | 37.86 | 2,931,821 | -0.05(-0.13%) |
May 24, 2012 | 37.94 | 38.10 | 37.66 | 37.91 | 3,398,099 | +0.06(+0.15%) |
May 23, 2012 | 37.13 | 37.95 | 36.99 | 37.86 | 7,303,750 | +0.46(+1.23%) |
May 22, 2012 | 37.83 | 38.06 | 37.16 | 37.40 | 5,444,705 | -0.41(-1.08%) |
May 21, 2012 | 37.15 | 37.86 | 37.04 | 37.81 | 4,464,835 | +0.80(+2.15%) |
May 18, 2012 | 37.48 | 37.72 | 36.84 | 37.01 | 7,014,206 | -0.22(-0.60%) |
May 17, 2012 | 37.63 | 37.73 | 37.23 | 37.23 | 4,646,055 | -0.40(-1.07%) |
May 16, 2012 | 38.22 | 38.30 | 37.62 | 37.63 | 6,375,875 | -0.34(-0.89%) |
May 15, 2012 | 38.14 | 38.77 | 37.86 | 37.97 | 5,328,127 | -0.11(-0.30%) |
May 14, 2012 | 38.18 | 38.60 | 38.00 | 38.09 | 3,532,633 | -0.42(-1.10%) |
May 11, 2012 | 38.34 | 39.01 | 38.22 | 38.51 | 2,560,728 | -0.05(-0.13%) |
May 10, 2012 | 39.00 | 39.15 | 38.46 | 38.56 | 4,346,688 | -0.09(-0.24%) |
May 09, 2012 | 38.39 | 39.16 | 38.26 | 38.65 | 6,146,217 | -0.22(-0.57%) |
May 08, 2012 | 38.20 | 38.98 | 37.87 | 38.88 | 4,914,516 | +0.39(+1.01%) |
May 07, 2012 | 38.92 | 38.92 | 38.35 | 38.49 | 2,505,554 | +0.02(+0.06%) |
May 04, 2012 | 38.44 | 38.56 | 38.11 | 38.47 | 3,874,278 | -0.22(-0.58%) |
May 03, 2012 | 39.13 | 39.18 | 38.60 | 38.69 | 1,976,696 | -0.39(-1.01%) |
May 02, 2012 | 38.90 | 39.18 | 38.75 | 39.08 | 2,498,822 | -0.09(-0.24%) |
May 01, 2012 | 38.77 | 39.47 | 38.55 | 39.18 | 2,817,677 | +0.27(+0.68%) |
Apr 30, 2012 | 39.16 | 39.18 | 38.56 | 38.91 | 3,219,569 | -0.34(-0.86%) |
Apr 27, 2012 | 39.03 | 39.33 | 38.95 | 39.25 | 3,300,704 | +0.42(+1.07%) |
Apr 26, 2012 | 38.23 | 38.88 | 38.20 | 38.83 | 3,177,785 | +0.51(+1.33%) |
Apr 25, 2012 | 38.49 | 38.68 | 38.23 | 38.32 | 3,806,741 | +0.14(+0.38%) |
Apr 24, 2012 | 38.00 | 38.30 | 37.93 | 38.18 | 4,419,304 | +0.34(+0.89%) |
Apr 23, 2012 | 37.70 | 37.97 | 37.43 | 37.84 | 5,481,258 | -0.29(-0.77%) |
Apr 20, 2012 | 38.27 | 38.46 | 38.04 | 38.14 | 6,441,571 | +0.10(+0.26%) |
Apr 19, 2012 | 38.23 | 38.88 | 37.71 | 38.04 | 8,608,992 | -1.21(-3.09%) |
Apr 18, 2012 | 39.07 | 39.36 | 39.05 | 39.25 | 2,911,787 | -0.07(-0.18%) |
Apr 17, 2012 | 39.02 | 39.53 | 38.88 | 39.32 | 3,065,454 | +0.54(+1.39%) |
Apr 16, 2012 | 38.89 | 39.08 | 38.62 | 38.78 | 2,805,765 | +0.11(+0.30%) |
Apr 13, 2012 | 38.93 | 39.16 | 38.64 | 38.67 | 2,838,882 | -0.44(-1.12%) |
Apr 12, 2012 | 38.67 | 39.27 | 38.63 | 39.11 | 2,953,593 | +0.42(+1.09%) |
Apr 11, 2012 | 38.46 | 38.82 | 38.37 | 38.68 | 4,085,460 | +0.77(+2.03%) |
Apr 10, 2012 | 39.26 | 39.32 | 37.72 | 37.91 | 5,968,119 | -1.26(-3.22%) |
Apr 09, 2012 | 39.06 | 39.39 | 38.90 | 39.18 | 3,003,206 | -0.38(-0.96%) |
Apr 05, 2012 | 39.43 | 39.74 | 39.40 | 39.56 | 3,329,176 | -0.09(-0.24%) |
Apr 04, 2012 | 39.64 | 39.76 | 39.51 | 39.65 | 2,954,332 | -0.42(-1.06%) |
Apr 03, 2012 | 40.18 | 40.29 | 39.75 | 40.07 | 3,701,079 | -0.16(-0.41%) |
Apr 02, 2012 | 40.19 | 40.51 | 39.90 | 40.24 | 3,694,861 | +0.05(+0.12%) |
Mar 30, 2012 | 39.72 | 40.22 | 39.59 | 40.19 | 5,076,770 | +0.70(+1.76%) |
Mar 29, 2012 | 38.93 | 39.57 | 38.87 | 39.49 | 3,393,164 | +0.19(+0.47%) |
Mar 28, 2012 | 39.64 | 39.72 | 39.02 | 39.31 | 3,534,237 | -0.36(-0.90%) |
Mar 27, 2012 | 39.50 | 39.78 | 39.44 | 39.66 | 3,102,755 | +0.21(+0.53%) |
Mar 26, 2012 | 39.25 | 39.47 | 39.09 | 39.45 | 3,274,690 | +0.45(+1.16%) |
Mar 23, 2012 | 39.15 | 39.19 | 38.69 | 39.00 | 3,249,692 | -0.06(-0.15%) |
Mar 22, 2012 | 38.86 | 39.20 | 38.46 | 39.06 | 4,227,108 | -0.16(-0.40%) |
Mar 21, 2012 | 39.18 | 39.36 | 38.98 | 39.22 | 1,917,170 | +0.06(+0.16%) |
Mar 20, 2012 | 39.15 | 39.40 | 38.90 | 39.15 | 2,899,091 | -0.24(-0.62%) |
Mar 19, 2012 | 39.34 | 39.55 | 39.25 | 39.40 | 2,322,500 | -0.06(-0.15%) |
Mar 16, 2012 | 39.45 | 39.58 | 39.23 | 39.45 | 5,706,373 | +0.04(+0.09%) |
Mar 15, 2012 | 39.10 | 39.43 | 38.94 | 39.42 | 2,492,979 | +0.34(+0.86%) |
Mar 14, 2012 | 39.31 | 39.38 | 38.94 | 39.08 | 2,744,560 | -0.21(-0.53%) |
Mar 13, 2012 | 38.73 | 39.31 | 38.63 | 39.29 | 3,872,925 | +0.80(+2.09%) |
Mar 12, 2012 | 38.38 | 38.59 | 38.15 | 38.48 | 2,790,327 | +0.22(+0.56%) |
Mar 09, 2012 | 38.10 | 38.48 | 37.98 | 38.27 | 2,776,076 | +0.24(+0.64%) |
Mar 08, 2012 | 38.00 | 38.19 | 37.88 | 38.03 | 2,439,302 | +0.36(+0.95%) |
Mar 07, 2012 | 37.65 | 37.69 | 37.33 | 37.67 | 3,548,714 | +0.22(+0.59%) |
Mar 06, 2012 | 37.36 | 37.89 | 37.36 | 37.44 | 4,378,745 | -0.68(-1.79%) |
Mar 05, 2012 | 38.08 | 38.16 | 37.87 | 38.13 | 3,180,129 | -0.14(-0.37%) |
Mar 02, 2012 | 37.90 | 38.42 | 37.75 | 38.27 | 3,778,909 | +0.34(+0.89%) |