Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.88 | 38.61 | 37.43 | 38.43 | 4,844,015 | +0.63(+1.68%) |
May 30, 2012 | 38.05 | 38.18 | 37.46 | 37.79 | 4,436,071 | -0.58(-1.52%) |
May 29, 2012 | 37.69 | 38.40 | 37.62 | 38.38 | 4,605,355 | +0.94(+2.50%) |
May 25, 2012 | 36.92 | 37.48 | 36.92 | 37.44 | 3,727,692 | +0.29(+0.78%) |
May 24, 2012 | 36.91 | 37.21 | 36.67 | 37.15 | 6,157,816 | +0.31(+0.83%) |
May 23, 2012 | 35.32 | 37.05 | 35.19 | 36.85 | 8,435,139 | +1.53(+4.33%) |
May 22, 2012 | 35.36 | 35.66 | 35.19 | 35.32 | 4,484,241 | +0.09(+0.27%) |
May 21, 2012 | 34.35 | 35.31 | 34.29 | 35.22 | 4,262,664 | +0.82(+2.37%) |
May 18, 2012 | 34.39 | 34.73 | 34.33 | 34.41 | 7,261,690 | +0.15(+0.43%) |
May 17, 2012 | 35.05 | 35.05 | 33.99 | 34.26 | 6,408,084 | -0.73(-2.08%) |
May 16, 2012 | 35.44 | 35.46 | 34.90 | 34.99 | 4,120,614 | -0.00(-0.01%) |
May 15, 2012 | 35.54 | 35.57 | 34.79 | 34.99 | 9,909,072 | -0.62(-1.75%) |
May 14, 2012 | 36.04 | 36.21 | 35.45 | 35.61 | 5,715,592 | -0.64(-1.78%) |
May 11, 2012 | 36.22 | 36.43 | 36.10 | 36.26 | 5,170,682 | -0.07(-0.20%) |
May 10, 2012 | 36.77 | 36.99 | 36.26 | 36.33 | 6,430,423 | -0.30(-0.83%) |
May 09, 2012 | 36.10 | 36.78 | 35.87 | 36.64 | 5,747,577 | +0.30(+0.83%) |
May 08, 2012 | 35.70 | 36.44 | 35.41 | 36.34 | 6,948,287 | +0.40(+1.11%) |
May 07, 2012 | 35.74 | 35.98 | 35.58 | 35.94 | 2,667,646 | +0.15(+0.43%) |
May 04, 2012 | 35.89 | 35.89 | 35.61 | 35.78 | 3,662,670 | -0.23(-0.65%) |
May 03, 2012 | 35.98 | 36.42 | 35.84 | 36.02 | 3,582,180 | +0.11(+0.30%) |
May 02, 2012 | 35.43 | 36.01 | 35.43 | 35.91 | 3,680,219 | +0.28(+0.79%) |
May 01, 2012 | 35.65 | 36.08 | 35.44 | 35.63 | 3,411,795 | +0.09(+0.26%) |
Apr 30, 2012 | 35.61 | 35.78 | 35.41 | 35.54 | 2,770,376 | -0.21(-0.59%) |
Apr 27, 2012 | 35.74 | 36.02 | 35.62 | 35.75 | 4,358,320 | +0.16(+0.45%) |
Apr 26, 2012 | 35.45 | 35.92 | 35.28 | 35.59 | 4,042,505 | +0.04(+0.12%) |
Apr 25, 2012 | 35.20 | 35.75 | 35.07 | 35.54 | 3,265,014 | +0.63(+1.81%) |
Apr 24, 2012 | 34.79 | 35.25 | 34.74 | 34.91 | 3,264,124 | +0.04(+0.12%) |
Apr 23, 2012 | 34.67 | 34.92 | 34.37 | 34.87 | 2,799,741 | -0.11(-0.31%) |
Apr 20, 2012 | 34.54 | 35.19 | 34.54 | 34.98 | 3,529,234 | +0.49(+1.42%) |
Apr 19, 2012 | 34.65 | 34.87 | 33.92 | 34.49 | 3,577,245 | -0.12(-0.36%) |
Apr 18, 2012 | 34.62 | 34.77 | 34.46 | 34.61 | 3,318,793 | -0.13(-0.37%) |
Apr 17, 2012 | 34.84 | 34.99 | 34.57 | 34.74 | 3,040,665 | +0.06(+0.19%) |
Apr 16, 2012 | 34.76 | 34.82 | 34.25 | 34.68 | 4,026,316 | +0.22(+0.64%) |
Apr 13, 2012 | 34.10 | 34.60 | 34.09 | 34.46 | 3,708,887 | +0.31(+0.90%) |
Apr 12, 2012 | 33.95 | 34.27 | 33.59 | 34.15 | 4,526,827 | +0.22(+0.66%) |
Apr 11, 2012 | 32.58 | 34.06 | 32.50 | 33.92 | 9,701,493 | +1.72(+5.35%) |
Apr 10, 2012 | 33.04 | 33.04 | 32.19 | 32.20 | 4,545,192 | -0.84(-2.54%) |
Apr 09, 2012 | 33.55 | 33.73 | 32.84 | 33.04 | 8,275,716 | +0.31(+0.96%) |
Apr 05, 2012 | 32.66 | 33.81 | 32.66 | 32.73 | 8,116,663 | +0.25(+0.76%) |
Apr 04, 2012 | 32.09 | 32.50 | 31.99 | 32.48 | 2,632,595 | +0.16(+0.48%) |
Apr 03, 2012 | 32.46 | 32.46 | 32.10 | 32.32 | 2,358,509 | -0.12(-0.37%) |
Apr 02, 2012 | 31.75 | 32.51 | 31.70 | 32.44 | 3,507,725 | +0.34(+1.05%) |
Mar 30, 2012 | 32.38 | 32.48 | 31.99 | 32.11 | 3,855,860 | -0.16(-0.49%) |
Mar 29, 2012 | 31.91 | 32.29 | 31.90 | 32.27 | 3,559,073 | +0.25(+0.78%) |
Mar 28, 2012 | 32.37 | 32.49 | 31.83 | 32.02 | 2,795,155 | -0.37(-1.13%) |
Mar 27, 2012 | 32.46 | 32.73 | 32.30 | 32.38 | 3,206,349 | +0.00(+0.00%) |
Mar 26, 2012 | 31.89 | 32.40 | 31.74 | 32.38 | 2,323,055 | +0.59(+1.86%) |
Mar 23, 2012 | 31.56 | 31.88 | 31.19 | 31.79 | 2,449,183 | +0.10(+0.31%) |
Mar 22, 2012 | 31.53 | 31.77 | 31.38 | 31.69 | 2,517,332 | +0.06(+0.19%) |
Mar 21, 2012 | 31.71 | 31.79 | 31.55 | 31.63 | 1,467,583 | -0.03(-0.09%) |
Mar 20, 2012 | 31.68 | 31.73 | 31.46 | 31.66 | 1,895,233 | -0.12(-0.37%) |
Mar 19, 2012 | 31.51 | 31.88 | 31.33 | 31.78 | 3,285,982 | +0.27(+0.87%) |
Mar 16, 2012 | 31.91 | 31.98 | 31.48 | 31.51 | 4,020,339 | -0.36(-1.13%) |
Mar 15, 2012 | 31.73 | 31.88 | 31.49 | 31.87 | 3,141,672 | +0.20(+0.62%) |
Mar 14, 2012 | 31.62 | 31.74 | 31.50 | 31.67 | 4,088,495 | -0.01(-0.05%) |
Mar 13, 2012 | 31.73 | 31.84 | 31.61 | 31.68 | 3,885,296 | +0.07(+0.21%) |
Mar 12, 2012 | 31.47 | 31.92 | 31.20 | 31.62 | 3,682,825 | +0.29(+0.92%) |
Mar 09, 2012 | 31.29 | 31.44 | 31.13 | 31.33 | 4,166,301 | +0.17(+0.55%) |
Mar 08, 2012 | 31.46 | 31.46 | 30.97 | 31.16 | 6,102,058 | -0.21(-0.66%) |
Mar 07, 2012 | 30.54 | 31.48 | 30.38 | 31.36 | 6,809,443 | +0.90(+2.96%) |
Mar 06, 2012 | 30.09 | 30.54 | 30.08 | 30.46 | 4,878,631 | +0.12(+0.40%) |
Mar 05, 2012 | 30.21 | 30.64 | 30.21 | 30.34 | 3,237,460 | +0.07(+0.24%) |
Mar 02, 2012 | 30.55 | 30.62 | 30.22 | 30.27 | 2,257,333 | -0.33(-1.08%) |