Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.47 | 31.49 | 29.67 | 30.45 | 30,554,814 | -0.92(-2.94%) |
May 30, 2012 | 31.86 | 31.94 | 31.05 | 31.37 | 13,468,625 | -0.96(-2.96%) |
May 29, 2012 | 32.02 | 32.50 | 31.92 | 32.33 | 14,121,809 | +0.73(+2.32%) |
May 25, 2012 | 31.43 | 31.92 | 31.41 | 31.59 | 8,577,081 | +0.00(+0.00%) |
May 24, 2012 | 31.90 | 32.18 | 31.21 | 31.59 | 10,897,024 | -0.16(-0.52%) |
May 23, 2012 | 31.03 | 32.00 | 30.67 | 31.76 | 16,637,842 | +0.20(+0.65%) |
May 22, 2012 | 31.89 | 32.46 | 30.90 | 31.56 | 18,620,068 | -0.20(-0.64%) |
May 21, 2012 | 30.74 | 31.77 | 30.10 | 31.76 | 21,789,526 | +1.18(+3.86%) |
May 18, 2012 | 31.36 | 32.42 | 30.43 | 30.58 | 20,853,872 | -0.51(-1.63%) |
May 17, 2012 | 32.17 | 32.46 | 31.00 | 31.09 | 15,506,989 | -0.87(-2.72%) |
May 16, 2012 | 32.37 | 32.79 | 31.96 | 31.96 | 14,421,695 | -0.22(-0.68%) |
May 15, 2012 | 32.70 | 33.16 | 32.04 | 32.18 | 17,135,294 | -0.33(-1.01%) |
May 14, 2012 | 33.56 | 33.62 | 32.37 | 32.50 | 20,773,814 | -1.57(-4.61%) |
May 11, 2012 | 33.75 | 34.67 | 33.63 | 34.07 | 12,572,950 | -0.04(-0.12%) |
May 10, 2012 | 34.51 | 34.65 | 33.92 | 34.11 | 15,568,559 | +0.19(+0.56%) |
May 09, 2012 | 33.96 | 34.39 | 33.39 | 33.92 | 18,466,414 | -0.64(-1.85%) |
May 08, 2012 | 35.00 | 35.29 | 33.65 | 34.56 | 20,146,232 | -0.61(-1.74%) |
May 07, 2012 | 35.25 | 35.76 | 35.14 | 35.18 | 12,400,508 | -0.51(-1.44%) |
May 04, 2012 | 35.79 | 36.30 | 35.40 | 35.69 | 14,403,103 | -0.28(-0.77%) |
May 03, 2012 | 36.66 | 36.79 | 35.77 | 35.97 | 16,473,230 | -0.88(-2.40%) |
May 02, 2012 | 36.82 | 37.26 | 36.31 | 36.85 | 12,885,876 | +0.07(+0.20%) |
May 01, 2012 | 36.58 | 37.34 | 36.45 | 36.78 | 11,532,700 | +0.19(+0.52%) |
Apr 30, 2012 | 36.93 | 36.99 | 36.05 | 36.59 | 13,208,577 | -0.25(-0.68%) |
Apr 27, 2012 | 37.63 | 38.01 | 36.77 | 36.84 | 19,293,096 | -0.73(-1.93%) |
Apr 26, 2012 | 37.62 | 38.11 | 36.84 | 37.56 | 33,978,372 | -1.19(-3.08%) |
Apr 25, 2012 | 37.77 | 38.77 | 37.54 | 38.76 | 18,839,234 | +1.57(+4.22%) |
Apr 24, 2012 | 37.25 | 37.40 | 36.63 | 37.19 | 11,312,233 | -0.32(-0.84%) |
Apr 23, 2012 | 37.59 | 37.61 | 36.90 | 37.50 | 14,611,947 | -0.68(-1.78%) |
Apr 20, 2012 | 38.61 | 38.97 | 38.10 | 38.18 | 10,462,857 | -0.30(-0.77%) |
Apr 19, 2012 | 39.55 | 39.55 | 37.97 | 38.48 | 17,605,022 | -0.84(-2.13%) |
Apr 18, 2012 | 39.32 | 39.82 | 38.94 | 39.32 | 12,748,002 | +0.40(+1.03%) |
Apr 17, 2012 | 39.30 | 39.30 | 37.94 | 38.91 | 20,484,692 | +0.07(+0.19%) |
Apr 16, 2012 | 39.72 | 39.82 | 38.76 | 38.84 | 13,384,989 | -1.22(-3.04%) |
Apr 13, 2012 | 40.15 | 40.35 | 39.34 | 40.06 | 13,682,150 | -0.19(-0.48%) |
Apr 12, 2012 | 40.12 | 40.94 | 40.00 | 40.25 | 21,491,138 | +0.37(+0.93%) |
Apr 11, 2012 | 39.05 | 40.17 | 38.90 | 39.88 | 24,547,408 | +1.38(+3.58%) |
Apr 10, 2012 | 40.11 | 40.12 | 37.65 | 38.50 | 29,051,998 | -1.46(-3.66%) |
Apr 09, 2012 | 38.06 | 40.12 | 38.01 | 39.97 | 25,646,014 | +1.23(+3.17%) |
Apr 05, 2012 | 37.80 | 38.81 | 37.79 | 38.74 | 12,991,577 | +1.05(+2.78%) |
Apr 04, 2012 | 38.17 | 38.48 | 37.49 | 37.69 | 13,669,922 | -1.00(-2.59%) |
Apr 03, 2012 | 38.25 | 38.79 | 38.16 | 38.70 | 10,069,394 | +0.44(+1.15%) |
Apr 02, 2012 | 37.77 | 38.74 | 37.58 | 38.25 | 11,073,174 | +0.30(+0.78%) |
Mar 30, 2012 | 38.08 | 38.23 | 37.32 | 37.96 | 12,274,736 | +0.18(+0.49%) |
Mar 29, 2012 | 37.83 | 38.29 | 37.05 | 37.77 | 13,190,647 | -0.49(-1.28%) |
Mar 28, 2012 | 38.64 | 39.05 | 37.66 | 38.26 | 14,117,320 | -0.47(-1.23%) |
Mar 27, 2012 | 39.01 | 39.29 | 38.69 | 38.74 | 10,946,914 | -0.05(-0.14%) |
Mar 26, 2012 | 38.41 | 38.97 | 38.27 | 38.79 | 12,359,916 | +0.86(+2.26%) |
Mar 23, 2012 | 37.99 | 38.08 | 37.32 | 37.93 | 7,877,007 | -0.03(-0.09%) |
Mar 22, 2012 | 38.17 | 38.78 | 37.77 | 37.96 | 17,988,624 | +0.18(+0.49%) |
Mar 21, 2012 | 38.15 | 38.39 | 37.77 | 37.78 | 14,428,948 | +0.01(+0.03%) |
Mar 20, 2012 | 38.41 | 38.54 | 37.53 | 37.77 | 19,004,282 | -1.21(-3.11%) |
Mar 19, 2012 | 37.62 | 39.46 | 37.36 | 38.98 | 21,013,568 | +1.66(+4.45%) |
Mar 16, 2012 | 37.86 | 38.06 | 37.31 | 37.32 | 9,939,743 | -0.44(-1.15%) |
Mar 15, 2012 | 36.81 | 37.88 | 36.69 | 37.75 | 15,240,314 | +1.02(+2.77%) |
Mar 14, 2012 | 36.90 | 36.90 | 36.17 | 36.74 | 13,800,697 | -0.13(-0.36%) |
Mar 13, 2012 | 36.16 | 36.91 | 36.07 | 36.87 | 18,088,016 | +1.14(+3.18%) |
Mar 12, 2012 | 36.24 | 36.57 | 35.48 | 35.73 | 11,179,422 | -0.26(-0.73%) |
Mar 09, 2012 | 36.62 | 36.62 | 35.90 | 35.99 | 8,955,480 | -0.30(-0.83%) |
Mar 08, 2012 | 35.86 | 36.43 | 35.81 | 36.30 | 10,682,868 | +0.83(+2.33%) |
Mar 07, 2012 | 35.10 | 35.64 | 35.05 | 35.47 | 13,237,837 | +0.62(+1.79%) |
Mar 06, 2012 | 35.06 | 35.19 | 34.60 | 34.84 | 17,505,522 | -1.13(-3.14%) |
Mar 05, 2012 | 37.03 | 37.12 | 35.72 | 35.97 | 15,443,244 | -1.04(-2.80%) |
Mar 02, 2012 | 37.64 | 38.00 | 36.97 | 37.01 | 24,688,290 | -0.29(-0.77%) |