Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.47 | 34.84 | 34.33 | 34.47 | 9,465,407 | -0.03(-0.09%) |
May 30, 2012 | 35.07 | 35.09 | 34.50 | 34.50 | 6,470,908 | -0.77(-2.18%) |
May 29, 2012 | 34.61 | 35.34 | 34.42 | 35.27 | 8,199,382 | +0.57(+1.64%) |
May 25, 2012 | 34.52 | 34.92 | 34.49 | 34.70 | 5,503,153 | +0.12(+0.35%) |
May 24, 2012 | 34.45 | 34.80 | 34.27 | 34.58 | 5,515,444 | +0.16(+0.46%) |
May 23, 2012 | 34.42 | 34.67 | 33.96 | 34.42 | 4,493,361 | -0.13(-0.38%) |
May 22, 2012 | 34.64 | 34.87 | 34.35 | 34.55 | 4,435,959 | +0.05(+0.14%) |
May 21, 2012 | 34.33 | 34.60 | 34.16 | 34.50 | 5,327,179 | +0.23(+0.67%) |
May 18, 2012 | 34.71 | 34.83 | 34.19 | 34.27 | 6,599,921 | -0.35(-1.01%) |
May 17, 2012 | 35.29 | 35.29 | 34.61 | 34.62 | 5,349,243 | -0.65(-1.84%) |
May 16, 2012 | 35.43 | 35.64 | 35.27 | 35.27 | 4,455,562 | -0.01(-0.03%) |
May 15, 2012 | 35.44 | 35.84 | 35.22 | 35.28 | 5,690,558 | -0.29(-0.82%) |
May 14, 2012 | 35.43 | 35.84 | 35.39 | 35.57 | 4,388,768 | -0.12(-0.34%) |
May 11, 2012 | 35.71 | 36.10 | 35.64 | 35.69 | 3,311,002 | -0.18(-0.50%) |
May 10, 2012 | 35.84 | 36.24 | 35.64 | 35.87 | 4,532,104 | +0.23(+0.65%) |
May 09, 2012 | 35.35 | 35.94 | 35.24 | 35.64 | 5,728,673 | -0.05(-0.14%) |
May 08, 2012 | 35.75 | 35.83 | 35.30 | 35.69 | 5,561,405 | -0.31(-0.86%) |
May 07, 2012 | 36.09 | 36.23 | 35.85 | 36.00 | 6,191,056 | -0.35(-0.96%) |
May 04, 2012 | 36.84 | 36.91 | 36.19 | 36.35 | 4,783,834 | -0.63(-1.70%) |
May 03, 2012 | 37.40 | 37.41 | 36.84 | 36.98 | 5,785,146 | -0.31(-0.83%) |
May 02, 2012 | 37.45 | 37.81 | 37.11 | 37.29 | 8,508,216 | -0.63(-1.66%) |
May 01, 2012 | 37.48 | 38.16 | 37.43 | 37.92 | 6,843,618 | +0.45(+1.19%) |
Apr 30, 2012 | 37.90 | 38.09 | 37.35 | 37.48 | 5,936,289 | -0.59(-1.56%) |
Apr 27, 2012 | 37.96 | 38.21 | 37.81 | 38.07 | 6,184,316 | +0.19(+0.50%) |
Apr 26, 2012 | 37.21 | 37.99 | 37.14 | 37.88 | 6,423,599 | +0.70(+1.88%) |
Apr 25, 2012 | 36.61 | 37.24 | 36.55 | 37.18 | 6,491,016 | +0.76(+2.09%) |
Apr 24, 2012 | 36.35 | 36.53 | 36.21 | 36.42 | 4,821,462 | +0.15(+0.41%) |
Apr 23, 2012 | 36.34 | 36.41 | 36.06 | 36.27 | 5,096,275 | -0.33(-0.90%) |
Apr 20, 2012 | 36.33 | 36.69 | 36.31 | 36.60 | 5,570,390 | +0.29(+0.80%) |
Apr 19, 2012 | 36.28 | 36.53 | 36.07 | 36.31 | 4,640,747 | +0.09(+0.25%) |
Apr 18, 2012 | 36.10 | 36.38 | 36.02 | 36.22 | 4,577,517 | -0.11(-0.30%) |
Apr 17, 2012 | 35.65 | 36.49 | 35.63 | 36.33 | 4,492,589 | +0.62(+1.74%) |
Apr 16, 2012 | 35.75 | 35.91 | 35.57 | 35.71 | 5,764,497 | +0.02(+0.06%) |
Apr 13, 2012 | 36.03 | 36.31 | 35.63 | 35.69 | 6,282,018 | -0.34(-0.94%) |
Apr 12, 2012 | 35.75 | 36.20 | 35.67 | 36.03 | 5,433,599 | +0.31(+0.87%) |
Apr 11, 2012 | 35.59 | 35.91 | 35.56 | 35.72 | 4,456,328 | +0.31(+0.88%) |
Apr 10, 2012 | 35.91 | 36.13 | 35.24 | 35.41 | 6,230,796 | -0.62(-1.72%) |
Apr 09, 2012 | 36.20 | 36.37 | 36.02 | 36.03 | 4,387,073 | -0.62(-1.69%) |
Apr 05, 2012 | 36.82 | 36.97 | 36.63 | 36.65 | 5,914,417 | -0.27(-0.73%) |
Apr 04, 2012 | 37.35 | 37.35 | 36.78 | 36.92 | 7,475,402 | -0.57(-1.52%) |
Apr 03, 2012 | 37.45 | 37.68 | 37.14 | 37.49 | 7,912,608 | -0.10(-0.27%) |
Apr 02, 2012 | 37.75 | 38.00 | 37.57 | 37.59 | 8,130,021 | -0.16(-0.42%) |
Mar 30, 2012 | 37.46 | 38.16 | 37.37 | 37.75 | 11,385,374 | +0.61(+1.64%) |
Mar 29, 2012 | 36.12 | 37.26 | 36.03 | 37.14 | 8,789,717 | +0.85(+2.34%) |
Mar 28, 2012 | 36.63 | 37.13 | 36.26 | 36.29 | 10,437,699 | -0.47(-1.28%) |
Mar 27, 2012 | 37.27 | 37.45 | 36.72 | 36.76 | 7,713,709 | -0.42(-1.13%) |
Mar 26, 2012 | 37.30 | 37.37 | 37.05 | 37.18 | 8,831,084 | +0.10(+0.27%) |
Mar 23, 2012 | 35.87 | 37.15 | 35.74 | 37.08 | 14,143,231 | +1.32(+3.69%) |
Mar 22, 2012 | 35.53 | 35.86 | 35.33 | 35.76 | 8,332,839 | +0.00(+0.00%) |
Mar 21, 2012 | 35.77 | 35.95 | 35.67 | 35.76 | 7,462,748 | +0.08(+0.22%) |
Mar 20, 2012 | 35.80 | 35.84 | 35.54 | 35.68 | 7,455,003 | -0.26(-0.72%) |
Mar 19, 2012 | 35.76 | 36.19 | 35.76 | 35.94 | 7,144,206 | +0.03(+0.08%) |
Mar 16, 2012 | 35.82 | 36.04 | 35.72 | 35.91 | 12,933,107 | +0.07(+0.20%) |
Mar 15, 2012 | 36.00 | 36.05 | 35.60 | 35.84 | 8,466,269 | -0.14(-0.39%) |
Mar 14, 2012 | 36.47 | 36.61 | 35.59 | 35.98 | 29,194,688 | -0.54(-1.48%) |
Mar 13, 2012 | 36.35 | 36.60 | 36.21 | 36.52 | 8,600,851 | +0.34(+0.94%) |
Mar 12, 2012 | 36.38 | 36.61 | 36.00 | 36.18 | 7,157,571 | -0.54(-1.47%) |
Mar 09, 2012 | 36.88 | 37.07 | 36.65 | 36.72 | 4,479,483 | -0.14(-0.38%) |
Mar 08, 2012 | 36.79 | 37.02 | 36.70 | 36.86 | 5,577,556 | +0.27(+0.74%) |
Mar 07, 2012 | 36.48 | 36.75 | 36.15 | 36.59 | 6,442,813 | +0.08(+0.22%) |
Mar 06, 2012 | 36.67 | 36.71 | 36.07 | 36.51 | 8,428,693 | -0.45(-1.22%) |
Mar 05, 2012 | 37.03 | 37.07 | 36.51 | 36.96 | 7,151,804 | -0.18(-0.48%) |
Mar 02, 2012 | 37.27 | 37.42 | 36.94 | 37.14 | 6,541,680 | -0.32(-0.85%) |