Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.75 | 33.95 | 32.40 | 32.49 | 9,995,111 | -2.00(-5.79%) |
May 30, 2012 | 34.83 | 34.88 | 34.41 | 34.49 | 2,344,723 | -0.55(-1.57%) |
May 29, 2012 | 34.83 | 35.15 | 34.67 | 35.04 | 2,977,444 | +0.42(+1.21%) |
May 25, 2012 | 34.47 | 34.84 | 34.35 | 34.62 | 2,328,013 | +0.20(+0.57%) |
May 24, 2012 | 34.16 | 34.65 | 34.06 | 34.42 | 2,400,295 | +0.14(+0.42%) |
May 23, 2012 | 33.66 | 34.38 | 33.60 | 34.28 | 2,688,184 | +0.40(+1.19%) |
May 22, 2012 | 33.88 | 34.54 | 33.63 | 33.88 | 3,114,921 | +0.05(+0.16%) |
May 21, 2012 | 33.30 | 33.93 | 32.85 | 33.82 | 3,076,853 | +0.46(+1.39%) |
May 18, 2012 | 33.30 | 33.79 | 32.99 | 33.36 | 3,751,259 | +0.24(+0.72%) |
May 17, 2012 | 34.11 | 34.35 | 33.12 | 33.12 | 4,678,109 | -1.03(-3.02%) |
May 16, 2012 | 34.65 | 34.80 | 34.11 | 34.15 | 4,410,653 | -0.39(-1.13%) |
May 15, 2012 | 34.27 | 35.08 | 34.17 | 34.54 | 3,432,912 | +0.29(+0.84%) |
May 14, 2012 | 34.50 | 35.00 | 34.21 | 34.25 | 3,647,428 | -0.52(-1.49%) |
May 11, 2012 | 35.04 | 35.69 | 34.56 | 34.77 | 9,611,020 | -1.75(-4.80%) |
May 10, 2012 | 37.13 | 37.13 | 36.25 | 36.52 | 4,841,426 | -0.27(-0.72%) |
May 09, 2012 | 36.31 | 37.12 | 36.05 | 36.79 | 3,193,933 | -0.06(-0.17%) |
May 08, 2012 | 37.48 | 37.48 | 36.00 | 36.85 | 4,037,336 | -0.83(-2.21%) |
May 07, 2012 | 38.01 | 38.39 | 37.63 | 37.68 | 2,159,584 | -0.46(-1.20%) |
May 04, 2012 | 38.77 | 38.88 | 38.12 | 38.14 | 2,160,789 | -0.66(-1.69%) |
May 03, 2012 | 39.21 | 39.40 | 38.59 | 38.79 | 3,087,210 | -0.23(-0.59%) |
May 02, 2012 | 38.00 | 39.07 | 38.00 | 39.03 | 3,585,758 | +0.91(+2.40%) |
May 01, 2012 | 38.18 | 38.54 | 37.94 | 38.11 | 2,022,832 | +0.00(+0.00%) |
Apr 30, 2012 | 38.23 | 38.38 | 37.89 | 38.11 | 2,226,455 | -0.13(-0.34%) |
Apr 27, 2012 | 38.13 | 38.54 | 37.87 | 38.24 | 1,737,108 | +0.32(+0.85%) |
Apr 26, 2012 | 37.66 | 38.11 | 37.38 | 37.92 | 1,782,003 | +0.27(+0.72%) |
Apr 25, 2012 | 37.10 | 37.69 | 37.08 | 37.65 | 2,044,209 | +0.85(+2.32%) |
Apr 24, 2012 | 37.38 | 37.41 | 36.56 | 36.80 | 2,208,825 | -0.47(-1.26%) |
Apr 23, 2012 | 37.40 | 37.46 | 36.75 | 37.27 | 1,750,843 | -0.33(-0.89%) |
Apr 20, 2012 | 38.02 | 38.02 | 37.46 | 37.60 | 2,306,794 | -0.31(-0.81%) |
Apr 19, 2012 | 38.11 | 38.39 | 37.57 | 37.91 | 1,761,948 | -0.13(-0.34%) |
Apr 18, 2012 | 38.00 | 38.25 | 37.76 | 38.04 | 1,629,585 | -0.14(-0.38%) |
Apr 17, 2012 | 38.04 | 38.37 | 37.88 | 38.18 | 2,110,524 | +0.30(+0.79%) |
Apr 16, 2012 | 38.21 | 38.21 | 37.45 | 37.88 | 2,699,508 | +0.36(+0.96%) |
Apr 13, 2012 | 37.40 | 37.81 | 37.27 | 37.52 | 1,879,471 | -0.07(-0.18%) |
Apr 12, 2012 | 37.29 | 37.70 | 36.77 | 37.59 | 2,193,116 | +0.31(+0.84%) |
Apr 11, 2012 | 36.93 | 37.36 | 36.82 | 37.27 | 2,586,586 | +0.80(+2.19%) |
Apr 10, 2012 | 37.91 | 38.02 | 36.30 | 36.48 | 3,127,895 | -1.63(-4.28%) |
Apr 09, 2012 | 38.06 | 38.11 | 37.51 | 38.11 | 2,566,403 | -0.22(-0.57%) |
Apr 05, 2012 | 37.88 | 38.72 | 37.71 | 38.32 | 2,678,468 | +0.42(+1.12%) |
Apr 04, 2012 | 37.53 | 37.94 | 37.32 | 37.90 | 2,632,561 | +0.12(+0.31%) |
Apr 03, 2012 | 38.28 | 38.55 | 37.74 | 37.79 | 2,738,194 | -0.50(-1.32%) |
Apr 02, 2012 | 37.87 | 38.43 | 37.85 | 38.29 | 1,826,859 | +0.27(+0.72%) |
Mar 30, 2012 | 37.81 | 38.23 | 37.58 | 38.02 | 2,775,291 | +0.31(+0.81%) |
Mar 29, 2012 | 37.76 | 37.89 | 37.13 | 37.71 | 2,838,508 | +0.38(+1.02%) |
Mar 28, 2012 | 37.83 | 37.83 | 36.95 | 37.33 | 1,530,524 | -0.47(-1.25%) |
Mar 27, 2012 | 37.72 | 37.98 | 37.58 | 37.80 | 1,379,734 | +0.07(+0.20%) |
Mar 26, 2012 | 37.52 | 37.85 | 37.28 | 37.72 | 1,280,185 | +0.51(+1.38%) |
Mar 23, 2012 | 37.44 | 37.46 | 36.73 | 37.21 | 1,315,088 | -0.31(-0.82%) |
Mar 22, 2012 | 37.41 | 37.82 | 37.31 | 37.52 | 1,859,274 | -0.18(-0.47%) |
Mar 21, 2012 | 37.46 | 37.83 | 37.35 | 37.70 | 1,680,367 | +0.35(+0.93%) |
Mar 20, 2012 | 36.99 | 37.44 | 36.84 | 37.35 | 1,746,551 | +0.25(+0.68%) |
Mar 19, 2012 | 37.36 | 37.40 | 36.84 | 37.10 | 1,411,858 | -0.35(-0.93%) |
Mar 16, 2012 | 37.60 | 37.77 | 37.16 | 37.44 | 2,672,166 | -0.12(-0.31%) |
Mar 15, 2012 | 37.28 | 37.61 | 37.00 | 37.56 | 2,363,852 | +0.25(+0.68%) |
Mar 14, 2012 | 37.29 | 37.51 | 37.11 | 37.31 | 1,781,040 | -0.15(-0.40%) |
Mar 13, 2012 | 36.80 | 37.49 | 36.27 | 37.46 | 3,322,043 | +0.84(+2.29%) |
Mar 12, 2012 | 36.95 | 37.05 | 36.54 | 36.62 | 1,542,986 | -0.28(-0.76%) |
Mar 09, 2012 | 36.80 | 37.01 | 36.59 | 36.90 | 1,652,877 | +0.27(+0.75%) |
Mar 08, 2012 | 36.59 | 36.79 | 36.36 | 36.63 | 1,657,863 | +0.33(+0.90%) |
Mar 07, 2012 | 35.97 | 36.40 | 35.79 | 36.30 | 1,987,415 | +0.54(+1.51%) |
Mar 06, 2012 | 36.22 | 36.29 | 35.68 | 35.76 | 2,324,384 | -0.74(-2.04%) |
Mar 05, 2012 | 36.48 | 36.67 | 36.28 | 36.50 | 1,897,807 | -0.03(-0.09%) |
Mar 02, 2012 | 36.84 | 36.90 | 36.39 | 36.54 | 2,017,855 | -0.15(-0.41%) |