Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.23 | 37.13 | 35.94 | 36.80 | 3,114,600 | +0.66(+1.82%) |
May 30, 2012 | 36.65 | 36.65 | 35.81 | 36.14 | 2,272,769 | -0.89(-2.41%) |
May 29, 2012 | 36.65 | 37.10 | 36.19 | 37.04 | 2,398,545 | +0.86(+2.38%) |
May 25, 2012 | 36.00 | 36.37 | 35.84 | 36.18 | 2,050,579 | +0.10(+0.27%) |
May 24, 2012 | 36.16 | 36.27 | 35.69 | 36.08 | 2,890,543 | -0.03(-0.08%) |
May 23, 2012 | 35.88 | 36.21 | 35.32 | 36.11 | 2,973,171 | -0.12(-0.34%) |
May 22, 2012 | 36.01 | 36.85 | 35.86 | 36.23 | 2,864,357 | +0.29(+0.80%) |
May 21, 2012 | 34.49 | 35.99 | 34.27 | 35.94 | 2,998,773 | +1.48(+4.29%) |
May 18, 2012 | 35.12 | 35.15 | 34.26 | 34.46 | 2,622,998 | -0.36(-1.03%) |
May 17, 2012 | 35.45 | 35.50 | 34.63 | 34.82 | 4,087,193 | -0.68(-1.91%) |
May 16, 2012 | 35.93 | 36.21 | 35.30 | 35.50 | 3,161,101 | -0.33(-0.91%) |
May 15, 2012 | 36.25 | 36.40 | 35.65 | 35.83 | 3,994,507 | -0.53(-1.47%) |
May 14, 2012 | 36.69 | 36.87 | 36.05 | 36.36 | 3,210,860 | -0.78(-2.11%) |
May 11, 2012 | 37.61 | 37.65 | 36.57 | 37.14 | 6,857,379 | -1.43(-3.71%) |
May 10, 2012 | 38.78 | 39.05 | 38.27 | 38.57 | 2,315,666 | +0.14(+0.38%) |
May 09, 2012 | 38.09 | 38.75 | 37.85 | 38.43 | 3,664,872 | -0.16(-0.41%) |
May 08, 2012 | 39.00 | 39.02 | 38.03 | 38.59 | 3,139,213 | -0.65(-1.65%) |
May 07, 2012 | 39.46 | 39.58 | 39.00 | 39.24 | 3,044,172 | -0.27(-0.67%) |
May 04, 2012 | 40.15 | 40.58 | 39.41 | 39.50 | 2,172,339 | -0.85(-2.11%) |
May 03, 2012 | 40.52 | 41.01 | 40.33 | 40.36 | 3,997,636 | -0.33(-0.82%) |
May 02, 2012 | 40.32 | 41.01 | 40.26 | 40.69 | 3,086,052 | +0.11(+0.26%) |
May 01, 2012 | 39.84 | 41.35 | 39.71 | 40.58 | 3,805,124 | +0.75(+1.87%) |
Apr 30, 2012 | 40.16 | 40.31 | 39.68 | 39.84 | 2,840,815 | -0.43(-1.06%) |
Apr 27, 2012 | 40.20 | 40.93 | 40.06 | 40.26 | 4,068,862 | +0.01(+0.02%) |
Apr 26, 2012 | 40.58 | 41.07 | 40.11 | 40.26 | 5,139,518 | -0.46(-1.14%) |
Apr 25, 2012 | 40.12 | 41.09 | 39.20 | 40.72 | 7,562,822 | +2.38(+6.22%) |
Apr 24, 2012 | 38.52 | 38.90 | 37.97 | 38.34 | 3,330,521 | -0.17(-0.44%) |
Apr 23, 2012 | 38.47 | 38.65 | 37.86 | 38.51 | 4,112,917 | -0.85(-2.17%) |
Apr 20, 2012 | 37.87 | 39.61 | 37.66 | 39.36 | 6,211,684 | +1.62(+4.30%) |
Apr 19, 2012 | 37.87 | 38.09 | 37.42 | 37.74 | 3,074,181 | -0.07(-0.18%) |
Apr 18, 2012 | 37.45 | 37.96 | 37.36 | 37.81 | 2,057,384 | +0.22(+0.59%) |
Apr 17, 2012 | 36.91 | 37.82 | 36.83 | 37.58 | 3,298,937 | +1.04(+2.83%) |
Apr 16, 2012 | 36.75 | 37.17 | 36.34 | 36.55 | 1,792,743 | -0.11(-0.31%) |
Apr 13, 2012 | 36.74 | 37.02 | 36.47 | 36.66 | 1,857,698 | -0.27(-0.74%) |
Apr 12, 2012 | 36.31 | 36.99 | 36.26 | 36.94 | 1,972,769 | +0.70(+1.93%) |
Apr 11, 2012 | 36.24 | 36.35 | 35.93 | 36.24 | 2,255,374 | +0.56(+1.58%) |
Apr 10, 2012 | 36.59 | 36.63 | 35.51 | 35.67 | 3,824,821 | -0.05(-0.13%) |
Apr 09, 2012 | 36.20 | 36.34 | 35.48 | 35.72 | 2,969,922 | -1.12(-3.04%) |
Apr 05, 2012 | 36.83 | 37.19 | 36.72 | 36.84 | 1,769,861 | -0.19(-0.51%) |
Apr 04, 2012 | 36.88 | 37.11 | 36.59 | 37.03 | 1,593,460 | -0.33(-0.88%) |
Apr 03, 2012 | 37.61 | 37.84 | 37.03 | 37.36 | 2,522,588 | -0.41(-1.09%) |
Apr 02, 2012 | 37.42 | 38.13 | 37.39 | 37.77 | 2,551,791 | +0.40(+1.08%) |
Mar 30, 2012 | 37.39 | 37.87 | 37.16 | 37.36 | 2,598,718 | +0.46(+1.24%) |
Mar 29, 2012 | 36.99 | 37.13 | 36.66 | 36.91 | 2,620,727 | -0.40(-1.06%) |
Mar 28, 2012 | 37.92 | 37.93 | 36.98 | 37.30 | 2,079,219 | -0.60(-1.59%) |
Mar 27, 2012 | 38.53 | 38.79 | 37.90 | 37.90 | 2,276,820 | -0.53(-1.37%) |
Mar 26, 2012 | 37.79 | 38.60 | 37.65 | 38.43 | 4,030,745 | +1.08(+2.89%) |
Mar 23, 2012 | 37.25 | 37.47 | 36.47 | 37.35 | 1,611,092 | +0.11(+0.31%) |
Mar 22, 2012 | 37.34 | 37.65 | 36.93 | 37.23 | 1,293,323 | -0.59(-1.55%) |
Mar 21, 2012 | 37.62 | 37.93 | 37.39 | 37.82 | 2,403,185 | +0.20(+0.53%) |
Mar 20, 2012 | 38.00 | 38.07 | 37.52 | 37.62 | 2,398,400 | -0.06(-0.16%) |
Mar 19, 2012 | 37.39 | 37.77 | 36.88 | 37.68 | 1,481,000 | +0.08(+0.22%) |
Mar 16, 2012 | 37.61 | 37.81 | 37.33 | 37.60 | 2,659,756 | +0.05(+0.12%) |
Mar 15, 2012 | 37.91 | 37.98 | 37.30 | 37.55 | 2,119,509 | -0.33(-0.86%) |
Mar 14, 2012 | 37.77 | 38.31 | 37.39 | 37.88 | 3,512,902 | +0.30(+0.81%) |
Mar 13, 2012 | 36.82 | 37.60 | 36.58 | 37.58 | 2,365,656 | +0.95(+2.60%) |
Mar 12, 2012 | 35.85 | 36.84 | 35.73 | 36.63 | 3,808,015 | +0.94(+2.62%) |
Mar 09, 2012 | 35.15 | 35.75 | 35.05 | 35.69 | 2,042,217 | +0.69(+1.98%) |
Mar 08, 2012 | 34.92 | 35.42 | 34.84 | 35.00 | 1,546,134 | +0.28(+0.81%) |
Mar 07, 2012 | 34.45 | 34.84 | 34.44 | 34.71 | 1,842,096 | +0.37(+1.06%) |
Mar 06, 2012 | 34.90 | 35.02 | 34.18 | 34.35 | 1,872,740 | -1.04(-2.93%) |
Mar 05, 2012 | 35.48 | 35.54 | 34.94 | 35.38 | 1,135,291 | -0.29(-0.81%) |
Mar 02, 2012 | 35.97 | 36.08 | 35.42 | 35.67 | 1,268,436 | -0.30(-0.85%) |