Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.94 | 36.26 | 34.93 | 35.35 | 9,697,855 | -0.51(-1.42%) |
May 30, 2012 | 35.56 | 36.53 | 35.30 | 35.86 | 10,646,024 | -0.25(-0.71%) |
May 29, 2012 | 37.12 | 37.22 | 35.68 | 36.12 | 10,055,319 | -0.48(-1.31%) |
May 25, 2012 | 36.56 | 36.99 | 36.15 | 36.60 | 7,120,601 | +0.14(+0.39%) |
May 24, 2012 | 36.60 | 37.36 | 35.76 | 36.45 | 12,234,242 | +0.05(+0.12%) |
May 23, 2012 | 35.14 | 36.51 | 34.45 | 36.41 | 11,793,209 | +1.03(+2.92%) |
May 22, 2012 | 35.61 | 36.48 | 35.13 | 35.37 | 9,672,267 | -0.13(-0.38%) |
May 21, 2012 | 34.45 | 35.61 | 34.29 | 35.51 | 10,094,030 | +1.34(+3.93%) |
May 18, 2012 | 34.46 | 35.17 | 34.08 | 34.17 | 10,739,865 | +0.24(+0.71%) |
May 17, 2012 | 33.13 | 34.62 | 32.91 | 33.93 | 11,143,126 | +1.31(+4.02%) |
May 16, 2012 | 32.51 | 33.60 | 32.41 | 32.62 | 10,681,737 | +0.09(+0.28%) |
May 15, 2012 | 33.45 | 33.87 | 32.49 | 32.53 | 8,790,803 | -0.96(-2.87%) |
May 14, 2012 | 33.48 | 34.28 | 33.03 | 33.48 | 8,283,384 | -0.52(-1.52%) |
May 11, 2012 | 34.32 | 34.71 | 33.93 | 34.00 | 6,495,116 | -0.63(-1.82%) |
May 10, 2012 | 35.27 | 35.40 | 34.53 | 34.63 | 7,462,632 | -0.25(-0.73%) |
May 09, 2012 | 33.08 | 35.40 | 32.95 | 34.89 | 14,987,223 | +1.33(+3.98%) |
May 08, 2012 | 34.02 | 34.27 | 33.15 | 33.55 | 12,319,179 | -1.03(-2.99%) |
May 07, 2012 | 34.55 | 34.83 | 33.92 | 34.59 | 7,123,939 | -0.02(-0.04%) |
May 04, 2012 | 34.24 | 34.98 | 34.07 | 34.60 | 10,371,116 | +0.43(+1.25%) |
May 03, 2012 | 34.95 | 35.12 | 33.99 | 34.17 | 9,473,030 | -1.13(-3.21%) |
May 02, 2012 | 35.77 | 35.85 | 34.93 | 35.31 | 6,228,652 | -0.71(-1.98%) |
May 01, 2012 | 35.76 | 36.25 | 35.65 | 36.02 | 5,971,632 | +0.30(+0.84%) |
Apr 30, 2012 | 35.73 | 35.90 | 35.24 | 35.72 | 7,817,118 | -0.16(-0.44%) |
Apr 27, 2012 | 36.62 | 36.71 | 35.69 | 35.88 | 10,524,935 | +0.10(+0.27%) |
Apr 26, 2012 | 35.63 | 36.06 | 35.16 | 35.78 | 8,825,022 | +0.19(+0.55%) |
Apr 25, 2012 | 35.09 | 35.71 | 34.72 | 35.58 | 9,373,016 | +0.82(+2.37%) |
Apr 24, 2012 | 34.86 | 35.07 | 34.55 | 34.76 | 5,540,141 | +0.05(+0.15%) |
Apr 23, 2012 | 35.07 | 35.07 | 33.90 | 34.71 | 16,835,846 | -0.71(-2.01%) |
Apr 20, 2012 | 35.87 | 36.24 | 35.40 | 35.42 | 7,562,896 | -0.42(-1.17%) |
Apr 19, 2012 | 36.10 | 36.41 | 35.72 | 35.84 | 6,968,548 | -0.06(-0.17%) |
Apr 18, 2012 | 36.03 | 36.28 | 35.61 | 35.90 | 7,482,743 | -0.33(-0.91%) |
Apr 17, 2012 | 36.18 | 36.60 | 36.04 | 36.23 | 8,397,693 | +0.12(+0.33%) |
Apr 16, 2012 | 36.48 | 36.68 | 35.99 | 36.11 | 8,657,172 | -0.38(-1.05%) |
Apr 13, 2012 | 37.09 | 37.41 | 36.49 | 36.49 | 8,946,511 | -0.65(-1.76%) |
Apr 12, 2012 | 36.00 | 37.18 | 35.90 | 37.14 | 10,307,407 | +1.16(+3.23%) |
Apr 11, 2012 | 36.81 | 36.86 | 35.83 | 35.98 | 10,504,767 | -0.73(-1.98%) |
Apr 10, 2012 | 35.91 | 37.14 | 35.88 | 36.71 | 14,590,854 | +0.73(+2.02%) |
Apr 09, 2012 | 35.98 | 36.42 | 35.83 | 35.98 | 9,150,204 | +0.20(+0.57%) |
Apr 05, 2012 | 36.45 | 36.72 | 35.58 | 35.78 | 11,872,827 | -0.60(-1.65%) |
Apr 04, 2012 | 37.11 | 37.11 | 35.67 | 36.38 | 18,154,786 | -1.36(-3.60%) |
Apr 03, 2012 | 38.93 | 39.09 | 37.36 | 37.74 | 12,662,090 | -1.33(-3.40%) |
Apr 02, 2012 | 38.65 | 39.29 | 38.39 | 39.06 | 7,307,640 | +0.63(+1.64%) |
Mar 30, 2012 | 38.69 | 38.75 | 37.99 | 38.43 | 8,123,350 | -0.05(-0.14%) |
Mar 29, 2012 | 38.45 | 38.48 | 37.83 | 38.48 | 12,115,706 | -0.12(-0.31%) |
Mar 28, 2012 | 39.20 | 39.43 | 38.46 | 38.60 | 9,991,236 | -0.74(-1.89%) |
Mar 27, 2012 | 40.18 | 40.18 | 39.32 | 39.35 | 12,171,272 | -0.72(-1.80%) |
Mar 26, 2012 | 40.53 | 40.59 | 39.80 | 40.07 | 11,263,917 | +0.10(+0.24%) |
Mar 23, 2012 | 39.46 | 40.41 | 39.23 | 39.97 | 9,623,072 | +0.68(+1.74%) |
Mar 22, 2012 | 39.48 | 39.62 | 39.02 | 39.29 | 9,596,393 | -0.57(-1.43%) |
Mar 21, 2012 | 40.33 | 40.57 | 39.84 | 39.86 | 10,470,033 | -0.38(-0.95%) |
Mar 20, 2012 | 39.79 | 40.48 | 39.35 | 40.24 | 10,930,075 | +0.11(+0.28%) |
Mar 19, 2012 | 40.31 | 40.74 | 40.10 | 40.13 | 6,495,082 | -0.16(-0.41%) |
Mar 16, 2012 | 40.09 | 40.55 | 39.87 | 40.29 | 16,273,257 | -0.07(-0.17%) |
Mar 15, 2012 | 40.78 | 41.21 | 40.25 | 40.36 | 13,210,324 | -0.34(-0.85%) |
Mar 14, 2012 | 40.55 | 40.84 | 39.97 | 40.70 | 18,809,942 | -0.42(-1.02%) |
Mar 13, 2012 | 41.53 | 41.79 | 41.00 | 41.12 | 13,029,383 | -0.40(-0.97%) |
Mar 12, 2012 | 42.24 | 42.38 | 41.43 | 41.53 | 9,894,550 | -0.84(-1.99%) |
Mar 09, 2012 | 42.24 | 43.08 | 41.80 | 42.37 | 7,334,663 | -0.05(-0.12%) |
Mar 08, 2012 | 42.57 | 42.64 | 41.84 | 42.42 | 6,598,451 | +0.20(+0.48%) |
Mar 07, 2012 | 42.54 | 42.67 | 41.83 | 42.22 | 8,814,039 | -0.37(-0.86%) |
Mar 06, 2012 | 42.44 | 42.66 | 41.57 | 42.59 | 11,233,463 | -0.54(-1.26%) |
Mar 05, 2012 | 43.90 | 43.97 | 42.99 | 43.13 | 8,146,037 | -0.79(-1.80%) |
Mar 02, 2012 | 44.18 | 44.30 | 43.58 | 43.92 | 6,050,500 | -0.53(-1.19%) |