Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.03 | 34.24 | 32.68 | 32.77 | 9,911,605 | -2.01(-5.79%) |
May 30, 2012 | 35.12 | 35.17 | 34.70 | 34.78 | 2,325,133 | -0.55(-1.57%) |
May 29, 2012 | 35.12 | 35.44 | 34.96 | 35.33 | 2,952,568 | +0.42(+1.21%) |
May 25, 2012 | 34.76 | 35.13 | 34.64 | 34.91 | 2,308,564 | +0.20(+0.57%) |
May 24, 2012 | 34.44 | 34.94 | 34.35 | 34.71 | 2,380,242 | +0.14(+0.42%) |
May 23, 2012 | 33.94 | 34.67 | 33.88 | 34.57 | 2,665,726 | +0.41(+1.19%) |
May 22, 2012 | 34.16 | 34.84 | 33.91 | 34.16 | 3,088,897 | +0.06(+0.16%) |
May 21, 2012 | 33.58 | 34.22 | 33.12 | 34.11 | 3,051,148 | +0.47(+1.39%) |
May 18, 2012 | 33.58 | 34.08 | 33.27 | 33.64 | 3,719,919 | +0.24(+0.72%) |
May 17, 2012 | 34.40 | 34.64 | 33.40 | 33.40 | 4,639,025 | -1.04(-3.02%) |
May 16, 2012 | 34.94 | 35.10 | 34.39 | 34.44 | 4,373,804 | -0.39(-1.13%) |
May 15, 2012 | 34.56 | 35.38 | 34.46 | 34.83 | 3,404,231 | +0.29(+0.84%) |
May 14, 2012 | 34.79 | 35.30 | 34.50 | 34.54 | 3,616,956 | -0.52(-1.49%) |
May 11, 2012 | 35.33 | 35.99 | 34.85 | 35.06 | 9,530,724 | -1.77(-4.80%) |
May 10, 2012 | 37.44 | 37.44 | 36.56 | 36.83 | 4,800,978 | -0.27(-0.72%) |
May 09, 2012 | 36.62 | 37.44 | 36.36 | 37.10 | 3,167,249 | -0.06(-0.17%) |
May 08, 2012 | 37.80 | 37.80 | 36.31 | 37.16 | 4,003,606 | -0.84(-2.21%) |
May 07, 2012 | 38.33 | 38.71 | 37.95 | 38.00 | 2,141,542 | -0.46(-1.20%) |
May 04, 2012 | 39.09 | 39.20 | 38.44 | 38.46 | 2,142,737 | -0.66(-1.69%) |
May 03, 2012 | 39.54 | 39.73 | 38.92 | 39.12 | 3,061,418 | -0.23(-0.59%) |
May 02, 2012 | 38.32 | 39.40 | 38.32 | 39.36 | 3,555,801 | +0.92(+2.40%) |
May 01, 2012 | 38.50 | 38.87 | 38.25 | 38.43 | 2,005,933 | +0.00(+0.00%) |
Apr 30, 2012 | 38.55 | 38.70 | 38.21 | 38.43 | 2,207,854 | -0.13(-0.34%) |
Apr 27, 2012 | 38.45 | 38.86 | 38.19 | 38.56 | 1,722,595 | +0.32(+0.85%) |
Apr 26, 2012 | 37.97 | 38.43 | 37.69 | 38.24 | 1,767,115 | +0.28(+0.72%) |
Apr 25, 2012 | 37.41 | 38.01 | 37.39 | 37.97 | 2,027,131 | +0.86(+2.32%) |
Apr 24, 2012 | 37.69 | 37.73 | 36.87 | 37.11 | 2,190,371 | -0.47(-1.26%) |
Apr 23, 2012 | 37.72 | 37.78 | 37.06 | 37.58 | 1,736,215 | -0.34(-0.89%) |
Apr 20, 2012 | 38.34 | 38.34 | 37.77 | 37.92 | 2,287,521 | -0.31(-0.81%) |
Apr 19, 2012 | 38.43 | 38.71 | 37.89 | 38.23 | 1,747,228 | -0.13(-0.34%) |
Apr 18, 2012 | 38.32 | 38.57 | 38.08 | 38.36 | 1,615,970 | -0.14(-0.38%) |
Apr 17, 2012 | 38.36 | 38.70 | 38.20 | 38.50 | 2,092,892 | +0.30(+0.79%) |
Apr 16, 2012 | 38.53 | 38.53 | 37.77 | 38.20 | 2,676,955 | +0.36(+0.96%) |
Apr 13, 2012 | 37.72 | 38.13 | 37.59 | 37.84 | 1,863,768 | -0.07(-0.18%) |
Apr 12, 2012 | 37.61 | 38.01 | 37.08 | 37.90 | 2,174,793 | +0.32(+0.84%) |
Apr 11, 2012 | 37.24 | 37.68 | 37.13 | 37.59 | 2,564,977 | +0.80(+2.19%) |
Apr 10, 2012 | 38.23 | 38.34 | 36.60 | 36.78 | 3,101,763 | -1.64(-4.28%) |
Apr 09, 2012 | 38.38 | 38.43 | 37.83 | 38.43 | 2,544,962 | -0.22(-0.57%) |
Apr 05, 2012 | 38.20 | 39.05 | 38.03 | 38.65 | 2,656,091 | +0.43(+1.12%) |
Apr 04, 2012 | 37.85 | 38.26 | 37.64 | 38.22 | 2,610,567 | +0.12(+0.31%) |
Apr 03, 2012 | 38.60 | 38.87 | 38.06 | 38.10 | 2,715,318 | -0.51(-1.32%) |
Apr 02, 2012 | 38.19 | 38.75 | 38.17 | 38.61 | 1,811,597 | +0.28(+0.72%) |
Mar 30, 2012 | 38.13 | 38.55 | 37.90 | 38.34 | 2,752,105 | +0.31(+0.81%) |
Mar 29, 2012 | 38.08 | 38.21 | 37.44 | 38.03 | 2,814,794 | +0.39(+1.02%) |
Mar 28, 2012 | 38.14 | 38.15 | 37.26 | 37.64 | 1,517,737 | -0.47(-1.25%) |
Mar 27, 2012 | 38.03 | 38.30 | 37.90 | 38.12 | 1,368,207 | +0.08(+0.20%) |
Mar 26, 2012 | 37.84 | 38.17 | 37.59 | 38.04 | 1,269,489 | +0.52(+1.38%) |
Mar 23, 2012 | 37.76 | 37.77 | 37.04 | 37.53 | 1,304,101 | -0.31(-0.82%) |
Mar 22, 2012 | 37.73 | 38.14 | 37.63 | 37.84 | 1,843,740 | -0.18(-0.47%) |
Mar 21, 2012 | 37.77 | 38.15 | 37.66 | 38.01 | 1,666,328 | +0.35(+0.93%) |
Mar 20, 2012 | 37.31 | 37.76 | 37.15 | 37.66 | 1,731,960 | +0.25(+0.68%) |
Mar 19, 2012 | 37.67 | 37.71 | 37.15 | 37.41 | 1,400,063 | -0.35(-0.93%) |
Mar 16, 2012 | 37.92 | 38.09 | 37.48 | 37.76 | 2,649,841 | -0.12(-0.31%) |
Mar 15, 2012 | 37.59 | 37.92 | 37.31 | 37.88 | 2,344,103 | +0.25(+0.68%) |
Mar 14, 2012 | 37.60 | 37.83 | 37.42 | 37.62 | 1,766,160 | -0.15(-0.40%) |
Mar 13, 2012 | 37.11 | 37.81 | 36.58 | 37.77 | 3,294,289 | +0.85(+2.29%) |
Mar 12, 2012 | 37.26 | 37.37 | 36.84 | 36.93 | 1,530,095 | -0.28(-0.76%) |
Mar 09, 2012 | 37.11 | 37.33 | 36.90 | 37.21 | 1,639,068 | +0.28(+0.75%) |
Mar 08, 2012 | 36.90 | 37.10 | 36.67 | 36.93 | 1,644,012 | +0.33(+0.90%) |
Mar 07, 2012 | 36.27 | 36.71 | 36.10 | 36.60 | 1,970,811 | +0.54(+1.51%) |
Mar 06, 2012 | 36.53 | 36.60 | 35.98 | 36.06 | 2,304,965 | -0.75(-2.04%) |
Mar 05, 2012 | 36.78 | 36.98 | 36.59 | 36.81 | 1,881,952 | -0.03(-0.09%) |
Mar 02, 2012 | 37.15 | 37.22 | 36.70 | 36.84 | 2,000,997 | -0.15(-0.41%) |