Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.88 | 34.16 | 33.28 | 33.93 | 6,543,878 | +0.18(+0.54%) |
May 30, 2012 | 34.40 | 34.40 | 33.62 | 33.75 | 2,488,599 | -0.73(-2.11%) |
May 29, 2012 | 34.49 | 34.55 | 33.87 | 34.47 | 3,005,548 | +0.33(+0.96%) |
May 25, 2012 | 34.68 | 34.68 | 34.04 | 34.15 | 2,774,640 | -0.42(-1.22%) |
May 24, 2012 | 34.55 | 34.69 | 34.16 | 34.57 | 2,042,731 | +0.14(+0.40%) |
May 23, 2012 | 33.53 | 34.52 | 33.35 | 34.43 | 3,510,458 | +0.73(+2.16%) |
May 22, 2012 | 33.86 | 34.17 | 33.51 | 33.70 | 3,868,339 | -0.16(-0.47%) |
May 21, 2012 | 32.97 | 34.20 | 32.97 | 33.86 | 4,201,163 | +0.87(+2.65%) |
May 18, 2012 | 33.45 | 33.80 | 32.49 | 32.99 | 2,900,514 | -0.30(-0.90%) |
May 17, 2012 | 34.91 | 35.04 | 33.02 | 33.29 | 5,732,116 | -1.64(-4.71%) |
May 16, 2012 | 36.69 | 37.12 | 34.02 | 34.93 | 7,768,206 | -1.49(-4.10%) |
May 15, 2012 | 36.79 | 37.59 | 35.91 | 36.42 | 10,241,624 | +2.05(+5.95%) |
May 14, 2012 | 34.87 | 35.08 | 34.25 | 34.38 | 4,371,369 | -0.78(-2.21%) |
May 11, 2012 | 35.18 | 35.46 | 34.17 | 35.16 | 5,062,598 | -0.76(-2.11%) |
May 10, 2012 | 36.35 | 36.65 | 35.64 | 35.91 | 1,931,021 | -0.09(-0.24%) |
May 09, 2012 | 35.80 | 36.18 | 35.27 | 36.00 | 2,248,685 | -0.25(-0.70%) |
May 08, 2012 | 36.11 | 36.34 | 35.15 | 36.26 | 2,468,024 | -0.21(-0.58%) |
May 07, 2012 | 36.44 | 36.88 | 36.27 | 36.47 | 1,462,960 | -0.08(-0.22%) |
May 04, 2012 | 36.85 | 37.07 | 36.53 | 36.55 | 1,223,180 | -0.36(-0.97%) |
May 03, 2012 | 37.17 | 37.44 | 36.70 | 36.90 | 1,387,239 | -0.31(-0.84%) |
May 02, 2012 | 36.64 | 37.40 | 36.64 | 37.22 | 1,191,162 | +0.25(+0.67%) |
May 01, 2012 | 36.75 | 37.47 | 36.52 | 36.97 | 1,281,329 | +0.15(+0.40%) |
Apr 30, 2012 | 37.28 | 37.38 | 36.68 | 36.82 | 852,253 | -0.45(-1.21%) |
Apr 27, 2012 | 36.92 | 37.54 | 36.70 | 37.28 | 1,435,267 | +0.41(+1.13%) |
Apr 26, 2012 | 36.34 | 37.05 | 36.05 | 36.86 | 1,238,184 | +0.41(+1.14%) |
Apr 25, 2012 | 35.79 | 36.49 | 35.65 | 36.45 | 1,534,655 | +0.93(+2.62%) |
Apr 24, 2012 | 36.18 | 36.27 | 35.28 | 35.51 | 1,711,109 | -0.67(-1.85%) |
Apr 23, 2012 | 36.42 | 36.52 | 35.91 | 36.18 | 1,396,821 | -0.55(-1.51%) |
Apr 20, 2012 | 36.31 | 36.96 | 36.18 | 36.74 | 2,299,637 | +0.63(+1.75%) |
Apr 19, 2012 | 36.53 | 36.69 | 35.82 | 36.10 | 2,287,748 | -0.36(-1.00%) |
Apr 18, 2012 | 36.30 | 36.67 | 36.22 | 36.47 | 1,861,748 | +0.05(+0.14%) |
Apr 17, 2012 | 36.23 | 36.53 | 36.12 | 36.42 | 1,782,006 | +0.44(+1.21%) |
Apr 16, 2012 | 36.23 | 36.39 | 35.57 | 35.98 | 1,810,605 | -0.01(-0.04%) |
Apr 13, 2012 | 35.97 | 36.33 | 35.80 | 35.99 | 1,835,162 | -0.28(-0.78%) |
Apr 12, 2012 | 35.57 | 36.29 | 35.57 | 36.28 | 2,732,562 | +0.66(+1.86%) |
Apr 11, 2012 | 35.22 | 35.64 | 35.14 | 35.62 | 1,972,824 | +0.87(+2.51%) |
Apr 10, 2012 | 35.49 | 35.57 | 34.68 | 34.74 | 2,787,517 | -0.88(-2.47%) |
Apr 09, 2012 | 35.72 | 35.77 | 35.14 | 35.62 | 1,999,733 | -0.08(-0.22%) |
Apr 05, 2012 | 35.32 | 35.93 | 35.16 | 35.70 | 1,787,537 | +0.30(+0.84%) |
Apr 04, 2012 | 35.23 | 35.66 | 35.06 | 35.40 | 1,739,351 | +0.04(+0.10%) |
Apr 03, 2012 | 34.96 | 35.43 | 34.90 | 35.37 | 1,258,079 | +0.48(+1.38%) |
Apr 02, 2012 | 35.00 | 35.24 | 34.73 | 34.89 | 1,672,378 | -0.10(-0.29%) |
Mar 30, 2012 | 35.08 | 35.24 | 34.66 | 34.99 | 1,715,073 | +0.04(+0.10%) |
Mar 29, 2012 | 35.08 | 35.08 | 34.42 | 34.95 | 1,835,342 | +0.01(+0.04%) |
Mar 28, 2012 | 35.73 | 35.75 | 34.72 | 34.94 | 2,740,039 | -0.75(-2.10%) |
Mar 27, 2012 | 36.10 | 36.14 | 35.63 | 35.69 | 1,890,709 | -0.46(-1.27%) |
Mar 26, 2012 | 35.96 | 36.18 | 35.63 | 36.15 | 2,343,537 | +0.38(+1.06%) |
Mar 23, 2012 | 35.60 | 36.37 | 35.33 | 35.77 | 2,860,247 | +0.52(+1.47%) |
Mar 22, 2012 | 35.11 | 35.38 | 34.71 | 35.25 | 1,768,405 | +0.02(+0.06%) |
Mar 21, 2012 | 34.73 | 35.62 | 34.73 | 35.23 | 2,523,431 | +0.51(+1.47%) |
Mar 20, 2012 | 34.72 | 34.83 | 34.65 | 34.72 | 1,523,895 | +0.07(+0.21%) |
Mar 19, 2012 | 34.34 | 34.77 | 34.06 | 34.65 | 1,323,385 | +0.12(+0.34%) |
Mar 16, 2012 | 34.82 | 34.96 | 34.48 | 34.53 | 1,604,645 | -0.29(-0.84%) |
Mar 15, 2012 | 34.90 | 34.90 | 34.36 | 34.82 | 1,815,191 | +0.01(+0.04%) |
Mar 14, 2012 | 35.02 | 35.27 | 34.57 | 34.81 | 1,829,734 | -0.17(-0.50%) |
Mar 13, 2012 | 34.91 | 35.10 | 34.60 | 34.98 | 1,942,781 | +0.21(+0.61%) |
Mar 12, 2012 | 34.53 | 34.92 | 34.41 | 34.77 | 1,679,229 | +0.24(+0.70%) |
Mar 09, 2012 | 34.42 | 34.79 | 34.20 | 34.53 | 2,442,245 | +0.28(+0.83%) |
Mar 08, 2012 | 34.34 | 34.66 | 34.23 | 34.25 | 2,888,958 | -0.12(-0.34%) |
Mar 07, 2012 | 34.46 | 34.71 | 33.99 | 34.36 | 3,051,323 | +0.24(+0.70%) |
Mar 06, 2012 | 32.75 | 34.51 | 32.60 | 34.12 | 6,400,842 | +0.96(+2.90%) |
Mar 05, 2012 | 33.15 | 33.55 | 32.84 | 33.16 | 3,482,916 | +0.04(+0.11%) |
Mar 02, 2012 | 33.50 | 34.09 | 33.05 | 33.13 | 2,805,986 | +0.13(+0.40%) |