Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.53 | 32.65 | 31.90 | 32.25 | 4,434,534 | -0.39(-1.19%) |
May 30, 2012 | 33.26 | 33.26 | 32.61 | 32.64 | 3,234,918 | -0.90(-2.68%) |
May 29, 2012 | 33.38 | 33.72 | 33.00 | 33.54 | 2,178,086 | +0.36(+1.09%) |
May 25, 2012 | 32.58 | 33.45 | 32.55 | 33.18 | 2,567,752 | +0.64(+1.97%) |
May 24, 2012 | 33.10 | 33.18 | 32.21 | 32.54 | 4,857,896 | -0.45(-1.36%) |
May 23, 2012 | 32.49 | 33.16 | 32.38 | 32.99 | 4,305,579 | -0.06(-0.18%) |
May 22, 2012 | 33.19 | 33.43 | 32.74 | 33.05 | 3,342,803 | +0.06(+0.18%) |
May 21, 2012 | 32.68 | 33.03 | 32.41 | 32.99 | 3,479,133 | +0.50(+1.54%) |
May 18, 2012 | 32.74 | 33.13 | 32.37 | 32.49 | 4,337,270 | -0.16(-0.48%) |
May 17, 2012 | 33.60 | 33.78 | 32.62 | 32.64 | 7,142,422 | -0.96(-2.87%) |
May 16, 2012 | 34.53 | 34.64 | 33.46 | 33.60 | 10,311,794 | -1.75(-4.95%) |
May 15, 2012 | 35.61 | 35.97 | 35.25 | 35.36 | 3,751,139 | -0.27(-0.75%) |
May 14, 2012 | 35.36 | 35.86 | 34.96 | 35.62 | 2,582,496 | -0.19(-0.53%) |
May 11, 2012 | 35.37 | 36.49 | 35.00 | 35.81 | 5,766,911 | +0.84(+2.40%) |
May 10, 2012 | 35.27 | 35.43 | 34.54 | 34.98 | 3,087,044 | -0.10(-0.30%) |
May 09, 2012 | 34.16 | 35.41 | 33.89 | 35.08 | 3,687,847 | +0.42(+1.22%) |
May 08, 2012 | 34.47 | 34.74 | 33.38 | 34.66 | 4,253,740 | -0.04(-0.12%) |
May 07, 2012 | 34.59 | 35.11 | 34.59 | 34.70 | 2,384,787 | -0.10(-0.27%) |
May 04, 2012 | 35.18 | 35.52 | 34.59 | 34.79 | 3,101,347 | -0.81(-2.28%) |
May 03, 2012 | 36.26 | 36.45 | 35.45 | 35.61 | 2,547,175 | -0.70(-1.93%) |
May 02, 2012 | 36.11 | 36.44 | 35.96 | 36.31 | 2,267,402 | -0.17(-0.47%) |
May 01, 2012 | 36.10 | 36.63 | 35.98 | 36.48 | 2,362,112 | +0.45(+1.25%) |
Apr 30, 2012 | 36.27 | 36.32 | 36.00 | 36.03 | 1,639,290 | -0.35(-0.95%) |
Apr 27, 2012 | 35.88 | 36.45 | 35.10 | 36.38 | 3,343,413 | +0.30(+0.84%) |
Apr 26, 2012 | 35.17 | 36.21 | 35.10 | 36.07 | 3,567,134 | +0.91(+2.58%) |
Apr 25, 2012 | 35.04 | 35.33 | 34.65 | 35.17 | 2,300,551 | +0.58(+1.68%) |
Apr 24, 2012 | 34.47 | 34.78 | 34.42 | 34.59 | 2,676,739 | +0.09(+0.25%) |
Apr 23, 2012 | 34.54 | 34.61 | 34.15 | 34.50 | 2,954,248 | -0.42(-1.21%) |
Apr 20, 2012 | 35.90 | 35.92 | 34.85 | 34.92 | 3,492,537 | -0.91(-2.53%) |
Apr 19, 2012 | 36.08 | 36.83 | 35.71 | 35.83 | 3,132,534 | -0.52(-1.43%) |
Apr 18, 2012 | 36.15 | 36.45 | 35.54 | 36.35 | 4,013,794 | -0.64(-1.73%) |
Apr 17, 2012 | 36.52 | 37.30 | 36.52 | 36.99 | 2,211,173 | +0.54(+1.49%) |
Apr 16, 2012 | 36.79 | 36.83 | 36.24 | 36.45 | 2,316,457 | -0.03(-0.07%) |
Apr 13, 2012 | 37.35 | 37.46 | 36.45 | 36.47 | 3,006,529 | -1.07(-2.86%) |
Apr 12, 2012 | 36.84 | 37.67 | 36.48 | 37.54 | 3,827,044 | +0.72(+1.95%) |
Apr 11, 2012 | 36.26 | 37.04 | 35.98 | 36.83 | 3,807,404 | +1.02(+2.85%) |
Apr 10, 2012 | 36.28 | 36.58 | 35.65 | 35.81 | 3,346,910 | -0.48(-1.31%) |
Apr 09, 2012 | 36.31 | 36.48 | 35.94 | 36.28 | 2,177,380 | -0.45(-1.22%) |
Apr 05, 2012 | 36.53 | 36.98 | 36.53 | 36.73 | 2,681,052 | +0.04(+0.12%) |
Apr 04, 2012 | 37.21 | 37.31 | 36.56 | 36.69 | 4,548,529 | -0.98(-2.59%) |
Apr 03, 2012 | 37.99 | 38.43 | 37.48 | 37.66 | 2,737,223 | -0.53(-1.38%) |
Apr 02, 2012 | 38.37 | 38.52 | 37.82 | 38.19 | 2,579,714 | -0.39(-1.01%) |
Mar 30, 2012 | 38.52 | 38.87 | 38.05 | 38.58 | 3,173,999 | +0.34(+0.88%) |
Mar 29, 2012 | 37.76 | 38.36 | 37.61 | 38.24 | 2,121,766 | +0.30(+0.80%) |
Mar 28, 2012 | 38.74 | 39.15 | 37.82 | 37.94 | 4,624,843 | -0.89(-2.29%) |
Mar 27, 2012 | 38.53 | 39.16 | 38.32 | 38.83 | 4,889,016 | +0.36(+0.94%) |
Mar 26, 2012 | 38.14 | 38.58 | 38.02 | 38.47 | 3,055,497 | +0.58(+1.53%) |
Mar 23, 2012 | 37.77 | 37.91 | 37.40 | 37.89 | 3,183,435 | +0.32(+0.85%) |
Mar 22, 2012 | 37.60 | 37.87 | 37.34 | 37.57 | 3,277,671 | -0.26(-0.69%) |
Mar 21, 2012 | 38.11 | 38.48 | 37.75 | 37.83 | 3,379,963 | -0.29(-0.75%) |
Mar 20, 2012 | 37.37 | 38.18 | 37.21 | 38.11 | 4,410,450 | +0.43(+1.15%) |
Mar 19, 2012 | 37.38 | 37.92 | 37.25 | 37.68 | 2,858,716 | +0.26(+0.69%) |
Mar 16, 2012 | 37.50 | 37.72 | 37.16 | 37.42 | 3,685,701 | -0.02(-0.05%) |
Mar 15, 2012 | 36.97 | 37.53 | 36.88 | 37.44 | 3,765,790 | +0.62(+1.69%) |
Mar 14, 2012 | 37.01 | 37.40 | 36.64 | 36.82 | 3,749,756 | -0.31(-0.84%) |
Mar 13, 2012 | 36.31 | 37.14 | 36.24 | 37.13 | 4,123,508 | +1.05(+2.92%) |
Mar 12, 2012 | 36.19 | 36.22 | 35.77 | 36.07 | 2,102,020 | -0.20(-0.55%) |
Mar 09, 2012 | 35.51 | 36.32 | 35.51 | 36.27 | 2,970,456 | +0.73(+2.07%) |
Mar 08, 2012 | 35.02 | 35.62 | 34.99 | 35.54 | 2,525,250 | +0.73(+2.09%) |
Mar 07, 2012 | 34.39 | 35.07 | 34.21 | 34.81 | 4,265,655 | +0.62(+1.82%) |
Mar 06, 2012 | 33.89 | 34.25 | 33.39 | 34.19 | 6,622,196 | +0.03(+0.10%) |
Mar 05, 2012 | 35.42 | 35.42 | 34.04 | 34.15 | 8,271,559 | -1.33(-3.75%) |
Mar 02, 2012 | 36.15 | 36.25 | 35.36 | 35.49 | 4,100,816 | -0.61(-1.68%) |