Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.28 | 36.36 | 35.96 | 36.11 | 4,001,283 | -0.25(-0.69%) |
May 30, 2012 | 36.44 | 36.62 | 36.24 | 36.36 | 2,471,794 | -0.26(-0.72%) |
May 29, 2012 | 36.81 | 36.87 | 36.35 | 36.63 | 2,746,616 | +0.15(+0.40%) |
May 25, 2012 | 36.70 | 36.86 | 36.39 | 36.48 | 2,318,597 | -0.33(-0.88%) |
May 24, 2012 | 36.71 | 36.95 | 36.49 | 36.81 | 4,033,007 | +0.21(+0.59%) |
May 23, 2012 | 36.49 | 36.67 | 36.23 | 36.59 | 3,209,512 | -0.08(-0.23%) |
May 22, 2012 | 36.51 | 36.82 | 36.38 | 36.67 | 2,547,236 | +0.18(+0.49%) |
May 21, 2012 | 35.97 | 36.56 | 35.79 | 36.49 | 2,763,271 | +0.49(+1.37%) |
May 18, 2012 | 36.49 | 36.51 | 35.87 | 36.00 | 4,974,106 | -0.37(-1.01%) |
May 17, 2012 | 36.92 | 36.98 | 36.37 | 36.37 | 3,842,066 | -0.56(-1.52%) |
May 16, 2012 | 37.01 | 37.08 | 36.83 | 36.93 | 3,554,274 | +0.15(+0.41%) |
May 15, 2012 | 36.98 | 37.15 | 36.64 | 36.78 | 3,832,126 | -0.20(-0.54%) |
May 14, 2012 | 36.93 | 37.22 | 36.71 | 36.98 | 2,566,302 | -0.21(-0.56%) |
May 11, 2012 | 37.02 | 37.45 | 36.92 | 37.19 | 2,271,642 | +0.11(+0.30%) |
May 10, 2012 | 37.19 | 37.32 | 36.96 | 37.08 | 2,543,895 | +0.18(+0.49%) |
May 09, 2012 | 36.82 | 37.12 | 36.60 | 36.90 | 3,218,884 | -0.28(-0.76%) |
May 08, 2012 | 36.92 | 37.46 | 36.82 | 37.18 | 2,959,845 | +0.09(+0.24%) |
May 07, 2012 | 37.01 | 37.21 | 36.75 | 37.09 | 2,700,009 | +0.00(+0.00%) |
May 04, 2012 | 37.42 | 37.46 | 37.03 | 37.09 | 3,267,394 | -0.63(-1.67%) |
May 03, 2012 | 38.00 | 38.00 | 37.60 | 37.72 | 3,039,831 | -0.16(-0.42%) |
May 02, 2012 | 37.91 | 38.06 | 37.74 | 37.88 | 4,260,466 | -0.35(-0.92%) |
May 01, 2012 | 38.29 | 38.68 | 37.74 | 38.23 | 3,777,790 | -0.28(-0.74%) |
Apr 30, 2012 | 38.50 | 38.70 | 38.38 | 38.52 | 2,651,823 | -0.14(-0.36%) |
Apr 27, 2012 | 38.46 | 38.77 | 38.44 | 38.65 | 2,049,951 | +0.17(+0.43%) |
Apr 26, 2012 | 38.23 | 38.57 | 38.01 | 38.49 | 2,356,678 | +0.19(+0.49%) |
Apr 25, 2012 | 38.09 | 38.36 | 37.94 | 38.30 | 2,691,646 | +0.40(+1.06%) |
Apr 24, 2012 | 37.89 | 38.09 | 37.80 | 37.90 | 2,065,371 | +0.13(+0.35%) |
Apr 23, 2012 | 37.79 | 37.95 | 37.50 | 37.77 | 2,425,692 | -0.33(-0.87%) |
Apr 20, 2012 | 38.06 | 38.22 | 37.87 | 38.10 | 3,019,603 | +0.28(+0.73%) |
Apr 19, 2012 | 37.77 | 38.22 | 37.65 | 37.82 | 3,082,122 | -0.00(-0.01%) |
Apr 18, 2012 | 38.16 | 38.23 | 37.82 | 37.83 | 3,235,407 | -0.64(-1.67%) |
Apr 17, 2012 | 38.09 | 38.54 | 38.01 | 38.47 | 2,659,164 | +0.59(+1.55%) |
Apr 16, 2012 | 37.83 | 38.03 | 37.73 | 37.88 | 2,369,219 | +0.15(+0.39%) |
Apr 13, 2012 | 38.02 | 38.05 | 37.73 | 37.73 | 2,303,652 | -0.34(-0.89%) |
Apr 12, 2012 | 37.84 | 38.09 | 37.73 | 38.07 | 1,977,658 | +0.25(+0.66%) |
Apr 11, 2012 | 37.55 | 37.87 | 37.37 | 37.82 | 3,583,583 | +0.48(+1.30%) |
Apr 10, 2012 | 37.75 | 37.75 | 37.24 | 37.34 | 3,849,445 | -0.45(-1.19%) |
Apr 09, 2012 | 37.94 | 38.06 | 37.74 | 37.79 | 2,807,529 | -0.71(-1.85%) |
Apr 05, 2012 | 38.36 | 38.54 | 38.25 | 38.50 | 1,886,444 | +0.08(+0.20%) |
Apr 04, 2012 | 38.61 | 38.61 | 38.31 | 38.43 | 2,913,613 | -0.32(-0.82%) |
Apr 03, 2012 | 38.89 | 38.89 | 38.44 | 38.74 | 4,478,302 | +0.01(+0.02%) |
Apr 02, 2012 | 38.16 | 38.91 | 37.94 | 38.74 | 4,184,254 | +0.52(+1.36%) |
Mar 30, 2012 | 38.27 | 38.56 | 38.20 | 38.22 | 4,305,650 | +0.11(+0.29%) |
Mar 29, 2012 | 38.23 | 38.35 | 37.88 | 38.11 | 2,744,153 | -0.30(-0.78%) |
Mar 28, 2012 | 38.57 | 38.61 | 38.25 | 38.41 | 2,471,170 | -0.19(-0.50%) |
Mar 27, 2012 | 38.52 | 38.67 | 38.40 | 38.60 | 2,416,230 | +0.01(+0.02%) |
Mar 26, 2012 | 38.38 | 38.64 | 38.34 | 38.59 | 2,971,454 | +0.51(+1.35%) |
Mar 23, 2012 | 38.15 | 38.29 | 37.91 | 38.08 | 2,437,418 | -0.04(-0.11%) |
Mar 22, 2012 | 38.08 | 38.23 | 37.97 | 38.12 | 2,534,161 | -0.02(-0.05%) |
Mar 21, 2012 | 38.06 | 38.27 | 38.01 | 38.14 | 1,900,190 | +0.00(+0.00%) |
Mar 20, 2012 | 38.02 | 38.29 | 38.00 | 38.14 | 2,597,847 | -0.17(-0.43%) |
Mar 19, 2012 | 38.09 | 38.52 | 37.98 | 38.31 | 2,504,690 | +0.15(+0.40%) |
Mar 16, 2012 | 38.26 | 38.43 | 38.02 | 38.16 | 5,099,123 | -0.19(-0.51%) |
Mar 15, 2012 | 38.23 | 38.36 | 37.97 | 38.35 | 2,411,040 | +0.13(+0.34%) |
Mar 14, 2012 | 38.05 | 38.36 | 37.88 | 38.22 | 3,049,303 | +0.08(+0.22%) |
Mar 13, 2012 | 38.14 | 38.25 | 37.80 | 38.14 | 4,046,931 | +0.13(+0.35%) |
Mar 12, 2012 | 38.02 | 38.16 | 37.97 | 38.00 | 1,986,308 | -0.05(-0.13%) |
Mar 09, 2012 | 37.58 | 38.14 | 37.58 | 38.05 | 2,927,198 | +0.24(+0.64%) |
Mar 08, 2012 | 37.75 | 37.89 | 37.57 | 37.81 | 2,395,559 | +0.23(+0.61%) |
Mar 07, 2012 | 37.28 | 37.72 | 37.14 | 37.58 | 4,155,968 | +0.27(+0.72%) |
Mar 06, 2012 | 37.44 | 37.76 | 37.27 | 37.31 | 3,249,280 | -0.42(-1.12%) |
Mar 05, 2012 | 37.66 | 37.82 | 37.51 | 37.73 | 3,437,681 | +0.03(+0.09%) |
Mar 02, 2012 | 38.00 | 38.00 | 37.57 | 37.70 | 2,596,178 | -0.30(-0.78%) |