Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.59 | 36.76 | 36.08 | 36.64 | 2,109,447 | -0.03(-0.07%) |
May 30, 2012 | 36.70 | 36.93 | 36.60 | 36.67 | 1,597,433 | -0.24(-0.65%) |
May 29, 2012 | 36.67 | 37.03 | 36.59 | 36.91 | 1,112,639 | +0.44(+1.20%) |
May 25, 2012 | 36.53 | 36.67 | 36.38 | 36.47 | 1,053,196 | +0.02(+0.05%) |
May 24, 2012 | 36.17 | 36.45 | 36.08 | 36.45 | 1,302,973 | +0.30(+0.83%) |
May 23, 2012 | 35.55 | 36.22 | 35.19 | 36.15 | 990,724 | +0.43(+1.20%) |
May 22, 2012 | 36.00 | 36.16 | 35.56 | 35.72 | 1,108,394 | -0.19(-0.53%) |
May 21, 2012 | 35.35 | 35.91 | 35.10 | 35.91 | 1,074,082 | +0.56(+1.58%) |
May 18, 2012 | 35.90 | 35.90 | 35.26 | 35.35 | 965,512 | -0.21(-0.59%) |
May 17, 2012 | 36.49 | 36.56 | 35.56 | 35.56 | 1,276,376 | -0.92(-2.53%) |
May 16, 2012 | 36.95 | 37.01 | 36.40 | 36.49 | 1,558,694 | -0.40(-1.09%) |
May 15, 2012 | 36.95 | 37.20 | 36.81 | 36.89 | 879,855 | -0.13(-0.35%) |
May 14, 2012 | 37.13 | 37.25 | 36.93 | 37.02 | 950,953 | -0.44(-1.17%) |
May 11, 2012 | 37.45 | 37.72 | 37.38 | 37.45 | 643,897 | -0.27(-0.73%) |
May 10, 2012 | 37.62 | 37.80 | 37.34 | 37.73 | 1,216,350 | +0.32(+0.86%) |
May 09, 2012 | 37.07 | 37.78 | 37.02 | 37.41 | 1,152,458 | -0.01(-0.02%) |
May 08, 2012 | 37.15 | 37.45 | 36.62 | 37.42 | 1,716,785 | +0.00(+0.00%) |
May 07, 2012 | 37.21 | 37.46 | 37.14 | 37.42 | 871,000 | +0.15(+0.39%) |
May 04, 2012 | 37.86 | 37.88 | 37.24 | 37.27 | 1,367,885 | -0.63(-1.66%) |
May 03, 2012 | 37.91 | 38.25 | 37.81 | 37.90 | 1,320,256 | -0.02(-0.05%) |
May 02, 2012 | 37.99 | 38.09 | 37.81 | 37.92 | 1,850,532 | -0.33(-0.86%) |
May 01, 2012 | 38.18 | 38.61 | 38.15 | 38.25 | 1,175,753 | +0.06(+0.17%) |
Apr 30, 2012 | 38.22 | 38.41 | 38.09 | 38.19 | 2,611,420 | -0.02(-0.05%) |
Apr 27, 2012 | 38.21 | 38.42 | 37.96 | 38.20 | 1,345,701 | +0.14(+0.36%) |
Apr 26, 2012 | 39.07 | 39.07 | 37.96 | 38.07 | 3,049,125 | -1.25(-3.19%) |
Apr 25, 2012 | 39.57 | 39.72 | 39.25 | 39.32 | 1,922,246 | +0.04(+0.09%) |
Apr 24, 2012 | 39.21 | 39.43 | 39.05 | 39.28 | 858,183 | +0.08(+0.21%) |
Apr 23, 2012 | 39.51 | 39.51 | 38.90 | 39.20 | 1,126,797 | -0.59(-1.49%) |
Apr 20, 2012 | 39.68 | 39.96 | 39.59 | 39.80 | 878,100 | +0.20(+0.51%) |
Apr 19, 2012 | 39.37 | 39.84 | 39.36 | 39.59 | 1,682,804 | +0.25(+0.63%) |
Apr 18, 2012 | 39.31 | 39.56 | 39.29 | 39.35 | 1,298,253 | -0.11(-0.28%) |
Apr 17, 2012 | 39.46 | 39.59 | 39.04 | 39.46 | 1,016,493 | +0.34(+0.86%) |
Apr 16, 2012 | 38.80 | 39.20 | 38.54 | 39.12 | 1,919,734 | +0.01(+0.02%) |
Apr 13, 2012 | 39.08 | 39.38 | 39.06 | 39.11 | 1,554,111 | -0.04(-0.09%) |
Apr 12, 2012 | 39.13 | 39.33 | 39.03 | 39.15 | 1,975,168 | +0.07(+0.19%) |
Apr 11, 2012 | 39.66 | 39.84 | 39.04 | 39.07 | 1,375,390 | +0.26(+0.66%) |
Apr 10, 2012 | 39.59 | 39.69 | 38.70 | 38.82 | 2,033,663 | -0.90(-2.26%) |
Apr 09, 2012 | 39.38 | 39.73 | 39.27 | 39.71 | 1,703,931 | -0.13(-0.32%) |
Apr 05, 2012 | 39.76 | 39.91 | 39.59 | 39.84 | 1,234,670 | -0.05(-0.11%) |
Apr 04, 2012 | 39.59 | 39.96 | 39.35 | 39.89 | 1,765,817 | +0.06(+0.16%) |
Apr 03, 2012 | 39.46 | 39.84 | 39.35 | 39.82 | 1,813,362 | +0.41(+1.04%) |
Apr 02, 2012 | 38.90 | 39.48 | 38.90 | 39.41 | 1,481,201 | +0.20(+0.51%) |
Mar 30, 2012 | 39.28 | 39.31 | 38.89 | 39.21 | 1,610,069 | +0.12(+0.30%) |
Mar 29, 2012 | 38.54 | 39.15 | 38.30 | 39.09 | 1,571,217 | +0.28(+0.73%) |
Mar 28, 2012 | 38.64 | 38.86 | 38.52 | 38.81 | 1,978,984 | +0.08(+0.21%) |
Mar 27, 2012 | 38.02 | 38.82 | 37.80 | 38.73 | 1,748,740 | +0.75(+1.97%) |
Mar 26, 2012 | 37.87 | 37.99 | 37.68 | 37.98 | 967,525 | +0.40(+1.07%) |
Mar 23, 2012 | 37.45 | 37.61 | 37.20 | 37.57 | 1,082,157 | +0.24(+0.64%) |
Mar 22, 2012 | 37.23 | 37.51 | 37.04 | 37.34 | 984,792 | -0.23(-0.61%) |
Mar 21, 2012 | 37.82 | 37.90 | 37.56 | 37.56 | 900,190 | -0.17(-0.46%) |
Mar 20, 2012 | 37.64 | 37.99 | 37.56 | 37.74 | 993,943 | -0.11(-0.29%) |
Mar 19, 2012 | 37.91 | 38.21 | 37.82 | 37.85 | 950,448 | +0.00(+0.00%) |
Mar 16, 2012 | 37.14 | 37.85 | 37.14 | 37.85 | 2,816,344 | +0.70(+1.87%) |
Mar 15, 2012 | 36.83 | 37.24 | 36.79 | 37.15 | 777,154 | +0.30(+0.82%) |
Mar 14, 2012 | 36.85 | 37.05 | 36.71 | 36.85 | 1,059,802 | -0.07(-0.20%) |
Mar 13, 2012 | 36.40 | 36.99 | 36.31 | 36.92 | 1,091,642 | +0.63(+1.74%) |
Mar 12, 2012 | 36.24 | 36.47 | 36.14 | 36.29 | 982,108 | -0.03(-0.08%) |
Mar 09, 2012 | 36.45 | 36.70 | 36.22 | 36.32 | 735,122 | -0.14(-0.38%) |
Mar 08, 2012 | 36.25 | 36.64 | 36.17 | 36.46 | 1,425,354 | +0.37(+1.04%) |
Mar 07, 2012 | 36.02 | 36.17 | 35.86 | 36.08 | 1,025,902 | +0.16(+0.46%) |
Mar 06, 2012 | 35.94 | 36.00 | 35.74 | 35.92 | 2,391,552 | -0.37(-1.03%) |
Mar 05, 2012 | 36.37 | 36.43 | 36.15 | 36.29 | 1,047,691 | -0.11(-0.30%) |
Mar 02, 2012 | 36.52 | 36.68 | 36.24 | 36.40 | 947,331 | -0.16(-0.43%) |