Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.51 | 32.63 | 31.88 | 32.23 | 4,436,872 | -0.39(-1.19%) |
May 30, 2012 | 33.25 | 33.25 | 32.60 | 32.62 | 3,236,624 | -0.90(-2.68%) |
May 29, 2012 | 33.37 | 33.70 | 32.98 | 33.52 | 2,179,234 | +0.36(+1.09%) |
May 25, 2012 | 32.56 | 33.43 | 32.54 | 33.16 | 2,569,106 | +0.64(+1.97%) |
May 24, 2012 | 33.08 | 33.16 | 32.19 | 32.52 | 4,860,458 | -0.45(-1.36%) |
May 23, 2012 | 32.47 | 33.14 | 32.36 | 32.97 | 4,307,849 | -0.06(-0.18%) |
May 22, 2012 | 33.17 | 33.41 | 32.73 | 33.03 | 3,344,566 | +0.06(+0.18%) |
May 21, 2012 | 32.66 | 33.01 | 32.39 | 32.97 | 3,480,968 | +0.50(+1.54%) |
May 18, 2012 | 32.72 | 33.12 | 32.36 | 32.47 | 4,339,557 | -0.16(-0.48%) |
May 17, 2012 | 33.58 | 33.76 | 32.61 | 32.62 | 7,146,189 | -0.96(-2.87%) |
May 16, 2012 | 34.52 | 34.62 | 33.44 | 33.59 | 10,317,233 | -1.75(-4.95%) |
May 15, 2012 | 35.59 | 35.95 | 35.23 | 35.34 | 3,753,117 | -0.27(-0.75%) |
May 14, 2012 | 35.34 | 35.84 | 34.94 | 35.61 | 2,583,858 | -0.19(-0.53%) |
May 11, 2012 | 35.35 | 36.47 | 34.98 | 35.80 | 5,769,953 | +0.84(+2.40%) |
May 10, 2012 | 35.25 | 35.41 | 34.52 | 34.96 | 3,088,673 | -0.10(-0.30%) |
May 09, 2012 | 34.14 | 35.39 | 33.88 | 35.06 | 3,689,792 | +0.42(+1.22%) |
May 08, 2012 | 34.46 | 34.72 | 33.36 | 34.64 | 4,255,983 | -0.04(-0.12%) |
May 07, 2012 | 34.57 | 35.10 | 34.57 | 34.68 | 2,386,045 | -0.09(-0.27%) |
May 04, 2012 | 35.16 | 35.50 | 34.57 | 34.78 | 3,102,983 | -0.81(-2.28%) |
May 03, 2012 | 36.24 | 36.43 | 35.43 | 35.59 | 2,548,518 | -0.70(-1.93%) |
May 02, 2012 | 36.09 | 36.42 | 35.94 | 36.29 | 2,268,598 | -0.17(-0.47%) |
May 01, 2012 | 36.08 | 36.61 | 35.96 | 36.46 | 2,363,358 | +0.45(+1.25%) |
Apr 30, 2012 | 36.25 | 36.31 | 35.98 | 36.01 | 1,640,155 | -0.35(-0.95%) |
Apr 27, 2012 | 35.86 | 36.43 | 35.08 | 36.36 | 3,345,176 | +0.30(+0.84%) |
Apr 26, 2012 | 35.15 | 36.19 | 35.08 | 36.05 | 3,569,016 | +0.91(+2.58%) |
Apr 25, 2012 | 35.02 | 35.31 | 34.63 | 35.15 | 2,301,765 | +0.58(+1.67%) |
Apr 24, 2012 | 34.45 | 34.76 | 34.40 | 34.57 | 2,678,151 | +0.09(+0.25%) |
Apr 23, 2012 | 34.52 | 34.59 | 34.13 | 34.48 | 2,955,806 | -0.42(-1.21%) |
Apr 20, 2012 | 35.88 | 35.90 | 34.83 | 34.91 | 3,494,379 | -0.91(-2.53%) |
Apr 19, 2012 | 36.06 | 36.81 | 35.69 | 35.81 | 3,134,186 | -0.52(-1.43%) |
Apr 18, 2012 | 36.13 | 36.43 | 35.52 | 36.33 | 4,015,911 | -0.64(-1.73%) |
Apr 17, 2012 | 36.50 | 37.28 | 36.50 | 36.97 | 2,212,339 | +0.54(+1.49%) |
Apr 16, 2012 | 36.77 | 36.81 | 36.22 | 36.43 | 2,317,679 | -0.03(-0.07%) |
Apr 13, 2012 | 37.33 | 37.44 | 36.43 | 36.45 | 3,008,115 | -1.07(-2.86%) |
Apr 12, 2012 | 36.82 | 37.65 | 36.46 | 37.52 | 3,829,062 | +0.72(+1.95%) |
Apr 11, 2012 | 36.24 | 37.02 | 35.96 | 36.81 | 3,809,412 | +1.02(+2.85%) |
Apr 10, 2012 | 36.26 | 36.56 | 35.63 | 35.79 | 3,348,675 | -0.48(-1.31%) |
Apr 09, 2012 | 36.29 | 36.46 | 35.92 | 36.26 | 2,178,529 | -0.45(-1.22%) |
Apr 05, 2012 | 36.51 | 36.96 | 36.51 | 36.71 | 2,682,466 | +0.04(+0.12%) |
Apr 04, 2012 | 37.20 | 37.29 | 36.54 | 36.67 | 4,550,928 | -0.98(-2.59%) |
Apr 03, 2012 | 37.97 | 38.41 | 37.46 | 37.64 | 2,738,667 | -0.53(-1.38%) |
Apr 02, 2012 | 38.35 | 38.50 | 37.80 | 38.17 | 2,581,074 | -0.39(-1.01%) |
Mar 30, 2012 | 38.50 | 38.85 | 38.03 | 38.56 | 3,175,673 | +0.34(+0.88%) |
Mar 29, 2012 | 37.74 | 38.34 | 37.59 | 38.22 | 2,122,885 | +0.30(+0.80%) |
Mar 28, 2012 | 38.72 | 39.13 | 37.80 | 37.92 | 4,627,283 | -0.89(-2.29%) |
Mar 27, 2012 | 38.51 | 39.14 | 38.30 | 38.81 | 4,891,594 | +0.36(+0.94%) |
Mar 26, 2012 | 38.12 | 38.56 | 38.00 | 38.45 | 3,057,108 | +0.58(+1.53%) |
Mar 23, 2012 | 37.75 | 37.89 | 37.38 | 37.87 | 3,185,114 | +0.32(+0.85%) |
Mar 22, 2012 | 37.58 | 37.85 | 37.32 | 37.55 | 3,279,400 | -0.26(-0.69%) |
Mar 21, 2012 | 38.09 | 38.46 | 37.73 | 37.81 | 3,381,746 | -0.29(-0.75%) |
Mar 20, 2012 | 37.35 | 38.16 | 37.19 | 38.09 | 4,412,776 | +0.43(+1.15%) |
Mar 19, 2012 | 37.36 | 37.90 | 37.23 | 37.66 | 2,860,224 | +0.26(+0.69%) |
Mar 16, 2012 | 37.48 | 37.70 | 37.14 | 37.40 | 3,687,645 | -0.02(-0.05%) |
Mar 15, 2012 | 36.95 | 37.51 | 36.86 | 37.42 | 3,767,776 | +0.62(+1.69%) |
Mar 14, 2012 | 36.99 | 37.38 | 36.62 | 36.80 | 3,751,733 | -0.31(-0.84%) |
Mar 13, 2012 | 36.29 | 37.12 | 36.22 | 37.11 | 4,125,683 | +1.05(+2.92%) |
Mar 12, 2012 | 36.17 | 36.20 | 35.75 | 36.05 | 2,103,129 | -0.20(-0.55%) |
Mar 09, 2012 | 35.49 | 36.30 | 35.49 | 36.25 | 2,972,023 | +0.73(+2.07%) |
Mar 08, 2012 | 35.00 | 35.61 | 34.97 | 35.52 | 2,526,582 | +0.73(+2.09%) |
Mar 07, 2012 | 34.37 | 35.05 | 34.20 | 34.79 | 4,267,905 | +0.62(+1.82%) |
Mar 06, 2012 | 33.88 | 34.23 | 33.38 | 34.17 | 6,625,688 | +0.03(+0.10%) |
Mar 05, 2012 | 35.40 | 35.40 | 34.02 | 34.14 | 8,275,921 | -1.33(-3.75%) |
Mar 02, 2012 | 36.13 | 36.23 | 35.34 | 35.47 | 4,102,978 | -0.60(-1.68%) |