Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.68 | 39.71 | 38.31 | 39.23 | 5,965,344 | +0.65(+1.68%) |
May 30, 2012 | 39.01 | 39.19 | 38.54 | 38.58 | 2,554,085 | -0.75(-1.92%) |
May 29, 2012 | 38.92 | 39.37 | 38.70 | 39.34 | 1,849,822 | +0.59(+1.53%) |
May 25, 2012 | 38.88 | 39.15 | 38.64 | 38.74 | 1,559,808 | -0.09(-0.24%) |
May 24, 2012 | 38.47 | 39.23 | 38.44 | 38.84 | 1,792,785 | +0.07(+0.17%) |
May 23, 2012 | 38.31 | 38.84 | 37.98 | 38.77 | 1,639,088 | +0.28(+0.73%) |
May 22, 2012 | 38.58 | 38.82 | 38.28 | 38.49 | 1,957,500 | +0.08(+0.21%) |
May 21, 2012 | 37.32 | 38.56 | 37.32 | 38.41 | 2,472,041 | +0.86(+2.29%) |
May 18, 2012 | 38.20 | 38.53 | 37.38 | 37.55 | 2,450,767 | -0.26(-0.69%) |
May 17, 2012 | 38.48 | 38.58 | 37.81 | 37.81 | 2,172,562 | -0.59(-1.55%) |
May 16, 2012 | 39.03 | 39.03 | 38.27 | 38.40 | 2,210,652 | -0.39(-1.01%) |
May 15, 2012 | 39.06 | 39.06 | 38.69 | 38.80 | 1,574,687 | -0.21(-0.55%) |
May 14, 2012 | 38.86 | 39.32 | 38.57 | 39.01 | 2,135,612 | -0.28(-0.71%) |
May 11, 2012 | 39.09 | 39.51 | 38.96 | 39.29 | 1,711,249 | -0.04(-0.10%) |
May 10, 2012 | 39.57 | 39.67 | 39.10 | 39.33 | 2,157,599 | +0.09(+0.22%) |
May 09, 2012 | 38.91 | 39.59 | 38.86 | 39.25 | 2,721,955 | -0.03(-0.07%) |
May 08, 2012 | 39.19 | 39.33 | 38.92 | 39.27 | 1,725,701 | -0.16(-0.41%) |
May 07, 2012 | 38.99 | 39.63 | 38.99 | 39.43 | 1,635,103 | +0.39(+1.01%) |
May 04, 2012 | 39.15 | 39.25 | 38.92 | 39.04 | 2,428,351 | -0.19(-0.49%) |
May 03, 2012 | 39.36 | 39.56 | 39.20 | 39.23 | 1,956,269 | -0.11(-0.27%) |
May 02, 2012 | 39.42 | 39.48 | 39.08 | 39.34 | 1,892,867 | -0.21(-0.52%) |
May 01, 2012 | 39.23 | 39.88 | 39.09 | 39.55 | 1,933,453 | +0.33(+0.85%) |
Apr 30, 2012 | 39.45 | 39.45 | 38.98 | 39.21 | 2,796,076 | -0.27(-0.69%) |
Apr 27, 2012 | 39.33 | 39.61 | 38.96 | 39.49 | 2,261,238 | +0.33(+0.83%) |
Apr 26, 2012 | 38.94 | 39.23 | 38.76 | 39.16 | 2,213,596 | +0.13(+0.32%) |
Apr 25, 2012 | 38.49 | 39.03 | 38.42 | 39.03 | 2,857,598 | +0.89(+2.33%) |
Apr 24, 2012 | 37.52 | 38.17 | 37.52 | 38.14 | 2,075,159 | +0.68(+1.82%) |
Apr 23, 2012 | 37.62 | 37.72 | 37.16 | 37.46 | 2,889,331 | -0.44(-1.16%) |
Apr 20, 2012 | 37.40 | 38.14 | 37.38 | 37.90 | 2,652,925 | +0.63(+1.70%) |
Apr 19, 2012 | 37.54 | 37.60 | 37.18 | 37.27 | 2,871,183 | -0.27(-0.71%) |
Apr 18, 2012 | 37.82 | 38.03 | 37.52 | 37.54 | 2,238,916 | -0.50(-1.32%) |
Apr 17, 2012 | 37.80 | 38.12 | 37.46 | 38.04 | 2,282,258 | +0.48(+1.28%) |
Apr 16, 2012 | 37.48 | 37.87 | 37.36 | 37.56 | 2,336,597 | +0.26(+0.70%) |
Apr 13, 2012 | 37.37 | 37.62 | 37.18 | 37.30 | 2,970,839 | -0.11(-0.30%) |
Apr 12, 2012 | 36.84 | 37.41 | 36.70 | 37.41 | 2,523,164 | +0.53(+1.45%) |
Apr 11, 2012 | 36.38 | 36.94 | 36.34 | 36.88 | 4,069,432 | +0.82(+2.28%) |
Apr 10, 2012 | 36.76 | 36.82 | 35.98 | 36.06 | 3,503,480 | -0.69(-1.87%) |
Apr 09, 2012 | 36.47 | 36.96 | 36.45 | 36.74 | 1,454,184 | -0.27(-0.74%) |
Apr 05, 2012 | 37.10 | 37.28 | 36.90 | 37.02 | 1,394,691 | -0.23(-0.61%) |
Apr 04, 2012 | 37.48 | 37.56 | 37.12 | 37.24 | 3,129,247 | -0.47(-1.26%) |
Apr 03, 2012 | 38.15 | 38.27 | 37.63 | 37.72 | 2,623,577 | -0.49(-1.29%) |
Apr 02, 2012 | 38.04 | 38.40 | 38.02 | 38.21 | 2,750,436 | +0.13(+0.33%) |
Mar 30, 2012 | 38.23 | 38.42 | 38.07 | 38.08 | 3,442,988 | +0.15(+0.39%) |
Mar 29, 2012 | 37.79 | 38.02 | 37.62 | 37.94 | 1,682,823 | -0.07(-0.18%) |
Mar 28, 2012 | 38.02 | 38.12 | 37.55 | 38.00 | 2,609,842 | -0.06(-0.16%) |
Mar 27, 2012 | 38.00 | 38.36 | 37.86 | 38.06 | 1,993,600 | +0.22(+0.58%) |
Mar 26, 2012 | 37.87 | 38.16 | 37.69 | 37.84 | 2,044,975 | +0.36(+0.96%) |
Mar 23, 2012 | 37.36 | 37.68 | 37.13 | 37.48 | 1,924,866 | +0.13(+0.36%) |
Mar 22, 2012 | 37.84 | 37.84 | 37.27 | 37.35 | 3,151,173 | -0.73(-1.93%) |
Mar 21, 2012 | 38.20 | 38.26 | 38.00 | 38.08 | 1,235,770 | -0.04(-0.10%) |
Mar 20, 2012 | 38.00 | 38.20 | 37.88 | 38.12 | 1,634,428 | -0.04(-0.11%) |
Mar 19, 2012 | 37.97 | 38.30 | 37.86 | 38.16 | 2,561,622 | +0.17(+0.44%) |
Mar 16, 2012 | 38.10 | 38.30 | 37.95 | 38.00 | 3,652,644 | -0.15(-0.38%) |
Mar 15, 2012 | 38.15 | 38.25 | 37.94 | 38.14 | 2,309,965 | -0.05(-0.14%) |
Mar 14, 2012 | 38.10 | 38.32 | 37.88 | 38.20 | 2,279,457 | +0.04(+0.10%) |
Mar 13, 2012 | 37.42 | 38.23 | 37.37 | 38.16 | 2,223,537 | +0.95(+2.56%) |
Mar 12, 2012 | 36.94 | 37.41 | 36.88 | 37.20 | 2,068,008 | +0.26(+0.70%) |
Mar 09, 2012 | 37.15 | 37.22 | 36.87 | 36.94 | 2,974,914 | -0.19(-0.52%) |
Mar 08, 2012 | 37.28 | 37.36 | 37.02 | 37.14 | 2,514,872 | +0.01(+0.04%) |
Mar 07, 2012 | 37.33 | 37.34 | 36.78 | 37.12 | 2,614,367 | +0.03(+0.09%) |
Mar 06, 2012 | 37.03 | 37.43 | 37.00 | 37.09 | 2,766,447 | -0.26(-0.71%) |
Mar 05, 2012 | 37.32 | 37.49 | 37.15 | 37.35 | 2,334,323 | +0.07(+0.19%) |
Mar 02, 2012 | 36.89 | 37.43 | 36.88 | 37.28 | 2,709,674 | +0.40(+1.09%) |