Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.96 | 31.52 | 30.53 | 31.40 | 33,715,348 | +0.30(+0.97%) |
May 30, 2012 | 30.88 | 31.25 | 30.85 | 31.09 | 30,929,892 | -0.68(-2.13%) |
May 29, 2012 | 32.13 | 32.18 | 31.51 | 31.77 | 33,208,978 | +0.31(+1.00%) |
May 25, 2012 | 31.00 | 31.63 | 30.88 | 31.46 | 39,632,124 | +0.61(+1.99%) |
May 24, 2012 | 31.06 | 31.08 | 30.29 | 30.84 | 34,718,848 | -0.06(-0.20%) |
May 23, 2012 | 30.77 | 30.98 | 29.90 | 30.90 | 51,507,552 | +0.04(+0.14%) |
May 22, 2012 | 31.52 | 31.98 | 30.69 | 30.86 | 46,368,300 | -0.88(-2.78%) |
May 21, 2012 | 31.04 | 31.83 | 31.03 | 31.74 | 27,453,202 | +0.65(+2.08%) |
May 18, 2012 | 31.26 | 31.39 | 30.62 | 31.09 | 47,990,216 | -0.01(-0.04%) |
May 17, 2012 | 31.98 | 32.07 | 31.02 | 31.11 | 44,883,960 | -0.93(-2.90%) |
May 16, 2012 | 32.91 | 32.92 | 31.70 | 32.04 | 42,317,336 | -0.06(-0.19%) |
May 15, 2012 | 32.71 | 33.08 | 32.05 | 32.10 | 32,513,066 | -0.63(-1.94%) |
May 14, 2012 | 33.17 | 33.23 | 32.71 | 32.73 | 42,191,716 | -1.38(-4.03%) |
May 11, 2012 | 34.09 | 34.85 | 34.03 | 34.11 | 25,993,052 | -0.34(-1.00%) |
May 10, 2012 | 34.61 | 34.80 | 34.33 | 34.45 | 23,300,880 | +0.21(+0.62%) |
May 09, 2012 | 34.07 | 34.53 | 33.84 | 34.24 | 28,921,910 | -0.53(-1.53%) |
May 08, 2012 | 35.13 | 35.15 | 34.56 | 34.77 | 29,368,884 | -0.74(-2.07%) |
May 07, 2012 | 35.15 | 35.64 | 35.01 | 35.50 | 21,513,878 | +0.16(+0.44%) |
May 04, 2012 | 36.17 | 36.20 | 35.20 | 35.35 | 30,227,408 | -0.87(-2.40%) |
May 03, 2012 | 36.37 | 36.42 | 35.79 | 36.22 | 20,615,592 | -0.17(-0.46%) |
May 02, 2012 | 36.39 | 36.55 | 36.21 | 36.39 | 25,636,830 | -0.18(-0.48%) |
May 01, 2012 | 36.28 | 36.87 | 36.28 | 36.56 | 10,197,773 | +0.21(+0.57%) |
Apr 30, 2012 | 36.72 | 36.74 | 36.22 | 36.35 | 15,193,948 | -0.33(-0.90%) |
Apr 27, 2012 | 36.91 | 36.96 | 36.57 | 36.68 | 15,568,628 | -0.10(-0.28%) |
Apr 26, 2012 | 36.28 | 36.87 | 36.23 | 36.78 | 19,247,962 | +0.17(+0.48%) |
Apr 25, 2012 | 37.13 | 37.15 | 36.34 | 36.61 | 28,387,458 | -0.29(-0.78%) |
Apr 24, 2012 | 36.89 | 37.03 | 36.77 | 36.90 | 16,838,880 | +0.20(+0.54%) |
Apr 23, 2012 | 36.71 | 36.83 | 36.31 | 36.70 | 28,188,144 | -0.78(-2.09%) |
Apr 20, 2012 | 37.47 | 37.79 | 37.38 | 37.48 | 19,778,634 | +0.34(+0.91%) |
Apr 19, 2012 | 37.24 | 37.41 | 36.83 | 37.15 | 21,756,068 | -0.21(-0.57%) |
Apr 18, 2012 | 37.18 | 37.62 | 37.10 | 37.36 | 22,447,532 | -0.21(-0.55%) |
Apr 17, 2012 | 37.65 | 37.89 | 37.35 | 37.56 | 25,374,492 | +0.10(+0.26%) |
Apr 16, 2012 | 38.07 | 38.11 | 37.25 | 37.47 | 29,319,814 | -0.24(-0.64%) |
Apr 13, 2012 | 38.09 | 38.31 | 37.52 | 37.71 | 22,590,112 | -0.68(-1.76%) |
Apr 12, 2012 | 37.54 | 38.41 | 37.51 | 38.38 | 24,271,458 | +1.05(+2.81%) |
Apr 11, 2012 | 37.73 | 37.81 | 37.24 | 37.33 | 16,924,602 | +0.02(+0.05%) |
Apr 10, 2012 | 37.83 | 37.91 | 37.01 | 37.31 | 33,738,420 | -0.74(-1.95%) |
Apr 09, 2012 | 37.77 | 38.19 | 37.67 | 38.06 | 17,136,664 | -0.30(-0.77%) |
Apr 05, 2012 | 38.18 | 38.61 | 38.06 | 38.35 | 15,851,642 | -0.01(-0.02%) |
Apr 04, 2012 | 38.56 | 38.70 | 38.23 | 38.36 | 20,226,602 | -0.71(-1.81%) |
Apr 03, 2012 | 39.55 | 39.63 | 38.73 | 39.06 | 21,106,070 | -0.38(-0.96%) |
Apr 02, 2012 | 38.90 | 39.69 | 38.77 | 39.44 | 14,030,270 | +0.43(+1.11%) |
Mar 30, 2012 | 39.44 | 39.44 | 38.89 | 39.01 | 19,030,582 | -0.13(-0.34%) |
Mar 29, 2012 | 38.72 | 39.17 | 38.46 | 39.14 | 21,230,232 | -0.02(-0.06%) |
Mar 28, 2012 | 39.90 | 39.92 | 39.08 | 39.17 | 32,971,510 | -0.87(-2.17%) |
Mar 27, 2012 | 40.34 | 40.55 | 39.95 | 40.04 | 18,357,982 | -0.33(-0.82%) |
Mar 26, 2012 | 40.04 | 40.41 | 39.95 | 40.37 | 18,414,566 | +0.66(+1.67%) |
Mar 23, 2012 | 39.57 | 40.89 | 39.33 | 39.70 | 18,644,440 | +0.24(+0.61%) |
Mar 22, 2012 | 39.66 | 39.73 | 39.30 | 39.46 | 22,869,526 | -0.69(-1.73%) |
Mar 21, 2012 | 40.13 | 40.26 | 39.74 | 40.16 | 20,435,396 | -0.01(-0.01%) |
Mar 20, 2012 | 39.95 | 40.22 | 39.78 | 40.16 | 20,426,656 | -0.56(-1.36%) |
Mar 19, 2012 | 40.55 | 41.06 | 40.55 | 40.72 | 17,766,398 | -0.04(-0.10%) |
Mar 16, 2012 | 40.81 | 41.02 | 40.65 | 40.76 | 31,910,146 | -0.06(-0.15%) |
Mar 15, 2012 | 41.04 | 41.09 | 40.69 | 40.82 | 22,525,432 | -0.10(-0.24%) |
Mar 14, 2012 | 40.91 | 41.18 | 40.47 | 40.92 | 35,232,412 | -0.21(-0.50%) |
Mar 13, 2012 | 40.01 | 41.17 | 39.91 | 41.12 | 31,792,726 | +1.14(+2.85%) |
Mar 12, 2012 | 39.91 | 40.14 | 39.49 | 39.98 | 25,342,586 | -0.60(-1.47%) |
Mar 09, 2012 | 40.75 | 41.07 | 40.46 | 40.58 | 20,214,156 | -0.46(-1.12%) |
Mar 08, 2012 | 40.98 | 41.21 | 40.42 | 41.04 | 22,365,264 | +0.57(+1.40%) |
Mar 07, 2012 | 40.03 | 40.61 | 40.01 | 40.47 | 23,218,724 | +0.28(+0.71%) |
Mar 06, 2012 | 40.65 | 40.68 | 39.88 | 40.19 | 41,908,612 | -1.44(-3.45%) |
Mar 05, 2012 | 42.25 | 42.27 | 41.57 | 41.62 | 33,347,384 | -0.79(-1.86%) |
Mar 02, 2012 | 42.42 | 42.68 | 42.20 | 42.41 | 18,607,346 | -0.07(-0.17%) |