Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.44 | 34.46 | 32.99 | 33.41 | 7,918,845 | -0.43(-1.27%) |
May 30, 2012 | 34.72 | 34.72 | 33.72 | 33.84 | 4,815,512 | -1.31(-3.73%) |
May 29, 2012 | 34.75 | 35.18 | 34.41 | 35.15 | 4,377,025 | +0.73(+2.12%) |
May 25, 2012 | 33.84 | 34.60 | 33.73 | 34.42 | 2,543,359 | +0.66(+1.95%) |
May 24, 2012 | 34.15 | 34.25 | 33.48 | 33.76 | 4,379,897 | -0.31(-0.91%) |
May 23, 2012 | 33.45 | 34.15 | 33.20 | 34.07 | 2,973,668 | +0.39(+1.16%) |
May 22, 2012 | 34.26 | 34.26 | 33.45 | 33.68 | 3,436,858 | -0.67(-1.95%) |
May 21, 2012 | 33.28 | 34.40 | 33.11 | 34.35 | 3,839,481 | +1.12(+3.37%) |
May 18, 2012 | 33.49 | 33.84 | 33.14 | 33.23 | 4,740,971 | -0.16(-0.48%) |
May 17, 2012 | 33.98 | 34.18 | 33.39 | 33.39 | 3,310,838 | -0.53(-1.56%) |
May 16, 2012 | 33.71 | 34.10 | 33.47 | 33.92 | 6,024,795 | +0.37(+1.10%) |
May 15, 2012 | 33.52 | 33.85 | 33.43 | 33.55 | 4,503,046 | -0.22(-0.65%) |
May 14, 2012 | 33.38 | 33.80 | 33.27 | 33.77 | 3,564,112 | +0.04(+0.12%) |
May 11, 2012 | 33.42 | 34.10 | 33.39 | 33.73 | 3,581,575 | +0.25(+0.75%) |
May 10, 2012 | 33.75 | 33.80 | 33.00 | 33.48 | 5,343,869 | -0.15(-0.45%) |
May 09, 2012 | 33.03 | 33.84 | 32.67 | 33.63 | 5,540,501 | +0.09(+0.27%) |
May 08, 2012 | 33.14 | 33.70 | 32.77 | 33.54 | 4,915,113 | +0.23(+0.69%) |
May 07, 2012 | 33.58 | 33.86 | 33.28 | 33.31 | 3,401,643 | -0.37(-1.10%) |
May 04, 2012 | 34.31 | 34.57 | 33.61 | 33.68 | 3,549,965 | -0.84(-2.43%) |
May 03, 2012 | 35.53 | 35.53 | 34.41 | 34.52 | 4,640,215 | -0.95(-2.68%) |
May 02, 2012 | 34.90 | 35.58 | 34.84 | 35.47 | 4,056,817 | +0.24(+0.68%) |
May 01, 2012 | 35.18 | 35.85 | 35.17 | 35.23 | 3,943,231 | -0.34(-0.96%) |
Apr 30, 2012 | 35.33 | 35.74 | 35.29 | 35.57 | 4,217,839 | +0.01(+0.03%) |
Apr 27, 2012 | 36.19 | 36.19 | 35.47 | 35.56 | 5,249,949 | -0.45(-1.25%) |
Apr 26, 2012 | 34.90 | 36.08 | 34.83 | 36.01 | 7,137,515 | +1.17(+3.36%) |
Apr 25, 2012 | 34.39 | 34.88 | 34.15 | 34.84 | 4,665,557 | +0.83(+2.44%) |
Apr 24, 2012 | 34.53 | 34.65 | 33.96 | 34.01 | 5,381,797 | -0.54(-1.56%) |
Apr 23, 2012 | 34.45 | 34.77 | 34.10 | 34.55 | 8,632,589 | -0.70(-1.99%) |
Apr 20, 2012 | 37.71 | 38.00 | 35.13 | 35.25 | 16,957,932 | -3.25(-8.44%) |
Apr 19, 2012 | 38.16 | 39.26 | 38.04 | 38.50 | 5,030,126 | +0.01(+0.03%) |
Apr 18, 2012 | 38.37 | 38.73 | 38.12 | 38.49 | 3,332,387 | -0.16(-0.41%) |
Apr 17, 2012 | 37.94 | 38.92 | 37.92 | 38.65 | 4,566,849 | +1.08(+2.87%) |
Apr 16, 2012 | 37.84 | 38.07 | 37.28 | 37.57 | 3,580,500 | +0.09(+0.24%) |
Apr 13, 2012 | 38.17 | 38.22 | 37.47 | 37.48 | 4,153,525 | -0.94(-2.43%) |
Apr 12, 2012 | 37.71 | 38.69 | 37.52 | 38.41 | 3,542,023 | +0.86(+2.29%) |
Apr 11, 2012 | 37.15 | 37.73 | 37.01 | 37.55 | 4,222,846 | +0.70(+1.89%) |
Apr 10, 2012 | 37.36 | 37.62 | 36.74 | 36.86 | 3,608,602 | -0.67(-1.79%) |
Apr 09, 2012 | 37.72 | 37.72 | 37.31 | 37.53 | 2,247,730 | -0.64(-1.68%) |
Apr 05, 2012 | 37.49 | 38.34 | 37.46 | 38.17 | 3,487,776 | +0.38(+1.01%) |
Apr 04, 2012 | 38.23 | 38.40 | 37.52 | 37.79 | 3,778,614 | -0.77(-2.00%) |
Apr 03, 2012 | 39.20 | 39.32 | 38.40 | 38.56 | 4,271,386 | -0.84(-2.13%) |
Apr 02, 2012 | 39.64 | 39.86 | 39.07 | 39.40 | 3,931,071 | -0.42(-1.05%) |
Mar 30, 2012 | 39.58 | 40.14 | 39.48 | 39.82 | 3,899,531 | +0.58(+1.48%) |
Mar 29, 2012 | 38.81 | 39.26 | 38.57 | 39.24 | 2,594,331 | +0.13(+0.33%) |
Mar 28, 2012 | 39.24 | 39.47 | 38.77 | 39.11 | 2,509,859 | -0.23(-0.58%) |
Mar 27, 2012 | 39.19 | 39.62 | 39.17 | 39.34 | 4,836,239 | +0.12(+0.31%) |
Mar 26, 2012 | 39.16 | 39.34 | 38.89 | 39.22 | 2,746,154 | +0.43(+1.11%) |
Mar 23, 2012 | 38.79 | 39.13 | 38.57 | 38.79 | 2,813,384 | -0.11(-0.28%) |
Mar 22, 2012 | 38.67 | 39.25 | 38.45 | 38.90 | 3,797,887 | -0.26(-0.66%) |
Mar 21, 2012 | 39.25 | 39.49 | 38.98 | 39.16 | 2,432,093 | -0.15(-0.38%) |
Mar 20, 2012 | 39.29 | 39.49 | 39.01 | 39.31 | 3,470,017 | -0.26(-0.66%) |
Mar 19, 2012 | 39.43 | 39.65 | 39.02 | 39.57 | 3,366,954 | +0.06(+0.15%) |
Mar 16, 2012 | 39.53 | 39.93 | 39.36 | 39.51 | 5,673,454 | +0.05(+0.13%) |
Mar 15, 2012 | 38.95 | 39.61 | 38.69 | 39.46 | 4,988,506 | +0.61(+1.57%) |
Mar 14, 2012 | 38.64 | 39.38 | 38.50 | 38.85 | 6,007,087 | +0.79(+2.08%) |
Mar 13, 2012 | 37.89 | 38.09 | 37.68 | 38.06 | 2,878,430 | +0.48(+1.28%) |
Mar 12, 2012 | 38.09 | 38.09 | 37.52 | 37.58 | 2,959,102 | -0.42(-1.11%) |
Mar 09, 2012 | 37.20 | 38.14 | 37.20 | 38.00 | 4,343,883 | +0.58(+1.55%) |
Mar 08, 2012 | 37.36 | 37.63 | 37.00 | 37.42 | 3,445,540 | +0.27(+0.73%) |
Mar 07, 2012 | 37.14 | 37.68 | 36.82 | 37.15 | 6,737,427 | -0.16(-0.43%) |
Mar 06, 2012 | 36.39 | 37.40 | 36.16 | 37.31 | 7,165,226 | +0.56(+1.52%) |
Mar 05, 2012 | 37.28 | 37.28 | 36.31 | 36.75 | 5,237,125 | -0.45(-1.21%) |
Mar 02, 2012 | 38.02 | 38.34 | 37.17 | 37.20 | 4,303,873 | -0.84(-2.21%) |