Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.00 | 38.11 | 37.64 | 37.78 | 18,568,408 | -0.28(-0.74%) |
May 30, 2012 | 37.94 | 38.12 | 37.45 | 38.06 | 15,666,350 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,210,423 | +0.48(+1.28%) |
May 25, 2012 | 37.87 | 38.13 | 37.54 | 37.64 | 12,899,570 | -0.21(-0.54%) |
May 24, 2012 | 37.17 | 37.85 | 37.05 | 37.84 | 12,744,923 | +0.74(+1.99%) |
May 23, 2012 | 36.52 | 37.15 | 36.41 | 37.10 | 17,720,654 | +0.37(+0.99%) |
May 22, 2012 | 36.53 | 36.98 | 36.30 | 36.74 | 19,741,666 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.40 | 35.30 | 36.24 | 16,700,294 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,027,748 | +0.02(+0.06%) |
May 17, 2012 | 37.06 | 37.07 | 35.79 | 35.79 | 20,626,864 | -1.33(-3.59%) |
May 16, 2012 | 37.22 | 37.54 | 37.11 | 37.13 | 19,386,400 | +0.08(+0.21%) |
May 15, 2012 | 36.46 | 37.68 | 35.95 | 37.05 | 37,867,728 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.97 | 16,195,911 | -0.35(-0.91%) |
May 11, 2012 | 38.25 | 38.73 | 38.10 | 38.32 | 13,779,602 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.63 | 38.34 | 38.53 | 21,101,982 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.34 | 37.95 | 38.15 | 23,033,680 | -0.39(-1.01%) |
May 08, 2012 | 38.99 | 39.04 | 37.92 | 38.53 | 20,739,954 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,207,854 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.55 | 11,255,137 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.25 | 39.76 | 39.94 | 13,736,573 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.23 | 39.69 | 40.13 | 13,279,669 | +0.30(+0.75%) |
May 01, 2012 | 39.42 | 40.16 | 39.26 | 39.83 | 11,133,064 | +0.40(+1.02%) |
Apr 30, 2012 | 39.51 | 39.55 | 39.26 | 39.42 | 8,933,608 | -0.12(-0.31%) |
Apr 27, 2012 | 39.59 | 39.88 | 39.04 | 39.55 | 13,118,182 | +0.06(+0.15%) |
Apr 26, 2012 | 39.43 | 39.62 | 39.13 | 39.49 | 9,670,489 | -0.03(-0.08%) |
Apr 25, 2012 | 39.20 | 39.61 | 39.17 | 39.52 | 8,576,923 | +0.52(+1.33%) |
Apr 24, 2012 | 39.01 | 39.33 | 38.72 | 39.00 | 8,456,340 | +0.10(+0.25%) |
Apr 23, 2012 | 38.94 | 39.02 | 38.56 | 38.90 | 8,934,346 | -0.27(-0.70%) |
Apr 20, 2012 | 39.43 | 39.53 | 39.02 | 39.17 | 14,486,180 | -0.08(-0.19%) |
Apr 19, 2012 | 39.43 | 39.56 | 39.04 | 39.25 | 14,311,838 | -0.19(-0.48%) |
Apr 18, 2012 | 39.48 | 39.55 | 39.20 | 39.44 | 9,263,171 | -0.17(-0.42%) |
Apr 17, 2012 | 39.42 | 39.70 | 39.02 | 39.61 | 11,894,148 | +0.26(+0.66%) |
Apr 16, 2012 | 39.16 | 39.47 | 38.78 | 39.35 | 13,450,358 | +0.56(+1.43%) |
Apr 13, 2012 | 38.52 | 39.04 | 38.52 | 38.79 | 13,702,052 | +0.25(+0.65%) |
Apr 12, 2012 | 37.95 | 38.58 | 37.80 | 38.54 | 13,737,256 | +0.67(+1.77%) |
Apr 11, 2012 | 37.82 | 38.02 | 37.77 | 37.87 | 10,024,503 | +0.30(+0.79%) |
Apr 10, 2012 | 38.31 | 38.72 | 37.58 | 37.58 | 17,399,232 | -0.93(-2.41%) |
Apr 09, 2012 | 37.96 | 38.59 | 37.96 | 38.50 | 10,882,803 | -0.03(-0.08%) |
Apr 05, 2012 | 37.83 | 38.57 | 37.73 | 38.53 | 12,556,397 | +0.59(+1.54%) |
Apr 04, 2012 | 37.90 | 38.07 | 37.73 | 37.95 | 8,249,554 | -0.11(-0.30%) |
Apr 03, 2012 | 37.93 | 38.25 | 37.84 | 38.06 | 11,388,641 | +0.01(+0.02%) |
Apr 02, 2012 | 38.14 | 38.25 | 37.88 | 38.05 | 11,081,594 | -0.24(-0.64%) |
Mar 30, 2012 | 38.06 | 38.38 | 38.06 | 38.30 | 10,137,016 | +0.30(+0.80%) |
Mar 29, 2012 | 37.68 | 38.02 | 37.61 | 37.99 | 7,186,063 | +0.00(+0.00%) |
Mar 28, 2012 | 37.98 | 38.25 | 37.76 | 37.99 | 10,487,715 | -0.10(-0.26%) |
Mar 27, 2012 | 38.10 | 38.33 | 38.06 | 38.09 | 10,227,604 | -0.07(-0.18%) |
Mar 26, 2012 | 37.84 | 38.18 | 37.83 | 38.16 | 15,421,671 | +0.45(+1.19%) |
Mar 23, 2012 | 37.59 | 37.74 | 37.11 | 37.71 | 11,370,368 | -0.11(-0.28%) |
Mar 22, 2012 | 37.66 | 37.97 | 37.56 | 37.82 | 9,452,348 | -0.08(-0.22%) |
Mar 21, 2012 | 37.59 | 38.01 | 37.54 | 37.90 | 13,593,269 | +0.31(+0.83%) |
Mar 20, 2012 | 36.97 | 37.68 | 36.97 | 37.59 | 10,021,613 | +0.42(+1.13%) |
Mar 19, 2012 | 37.23 | 37.29 | 36.91 | 37.17 | 11,859,716 | -0.17(-0.45%) |
Mar 16, 2012 | 37.64 | 37.70 | 37.19 | 37.34 | 17,430,864 | -0.11(-0.30%) |
Mar 15, 2012 | 37.61 | 37.64 | 37.20 | 37.45 | 11,650,468 | -0.21(-0.55%) |
Mar 14, 2012 | 37.62 | 37.84 | 37.48 | 37.66 | 13,236,683 | +0.25(+0.67%) |
Mar 13, 2012 | 37.07 | 37.43 | 37.00 | 37.41 | 14,241,632 | +0.42(+1.13%) |
Mar 12, 2012 | 36.59 | 37.04 | 36.54 | 36.99 | 12,425,334 | +0.37(+1.02%) |
Mar 09, 2012 | 36.48 | 36.68 | 36.41 | 36.62 | 11,558,928 | +0.21(+0.59%) |
Mar 08, 2012 | 36.18 | 36.53 | 36.13 | 36.40 | 13,705,081 | +0.33(+0.91%) |
Mar 07, 2012 | 35.33 | 36.16 | 35.29 | 36.08 | 13,957,953 | +0.76(+2.16%) |
Mar 06, 2012 | 35.50 | 35.57 | 35.11 | 35.31 | 11,923,583 | -0.54(-1.51%) |
Mar 05, 2012 | 35.77 | 36.07 | 35.51 | 35.85 | 11,954,423 | -0.02(-0.04%) |
Mar 02, 2012 | 35.89 | 36.04 | 35.76 | 35.87 | 7,820,142 | -0.04(-0.11%) |