Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.88 | 31.44 | 30.46 | 31.32 | 33,793,748 | +0.30(+0.97%) |
May 30, 2012 | 30.81 | 31.17 | 30.78 | 31.02 | 31,001,814 | -0.67(-2.13%) |
May 29, 2012 | 32.06 | 32.11 | 31.44 | 31.70 | 33,286,200 | +0.31(+1.00%) |
May 25, 2012 | 30.93 | 31.55 | 30.81 | 31.38 | 39,724,280 | +0.61(+1.99%) |
May 24, 2012 | 30.99 | 31.01 | 30.22 | 30.77 | 34,799,580 | -0.06(-0.20%) |
May 23, 2012 | 30.70 | 30.91 | 29.83 | 30.83 | 51,627,324 | +0.04(+0.14%) |
May 22, 2012 | 31.45 | 31.90 | 30.62 | 30.79 | 46,476,120 | -0.88(-2.78%) |
May 21, 2012 | 30.97 | 31.76 | 30.96 | 31.67 | 27,517,040 | +0.64(+2.08%) |
May 18, 2012 | 31.19 | 31.32 | 30.55 | 31.02 | 48,101,808 | -0.01(-0.04%) |
May 17, 2012 | 31.91 | 32.00 | 30.95 | 31.03 | 44,988,328 | -0.93(-2.90%) |
May 16, 2012 | 32.83 | 32.85 | 31.62 | 31.96 | 42,415,740 | -0.06(-0.19%) |
May 15, 2012 | 32.64 | 33.00 | 31.97 | 32.02 | 32,588,670 | -0.63(-1.94%) |
May 14, 2012 | 33.09 | 33.15 | 32.64 | 32.65 | 42,289,824 | -1.37(-4.03%) |
May 11, 2012 | 34.01 | 34.77 | 33.95 | 34.03 | 26,053,494 | -0.34(-1.00%) |
May 10, 2012 | 34.53 | 34.72 | 34.25 | 34.37 | 23,355,062 | +0.21(+0.62%) |
May 09, 2012 | 34.00 | 34.45 | 33.76 | 34.16 | 28,989,162 | -0.53(-1.53%) |
May 08, 2012 | 35.05 | 35.07 | 34.48 | 34.69 | 29,437,176 | -0.73(-2.07%) |
May 07, 2012 | 35.07 | 35.55 | 34.93 | 35.42 | 21,563,904 | +0.16(+0.44%) |
May 04, 2012 | 36.09 | 36.12 | 35.12 | 35.27 | 30,297,696 | -0.87(-2.40%) |
May 03, 2012 | 36.29 | 36.34 | 35.71 | 36.13 | 20,663,530 | -0.17(-0.46%) |
May 02, 2012 | 36.31 | 36.46 | 36.13 | 36.30 | 25,696,444 | -0.17(-0.48%) |
May 01, 2012 | 36.20 | 36.78 | 36.20 | 36.48 | 10,221,486 | +0.21(+0.57%) |
Apr 30, 2012 | 36.64 | 36.65 | 36.13 | 36.27 | 15,229,279 | -0.33(-0.90%) |
Apr 27, 2012 | 36.82 | 36.87 | 36.49 | 36.60 | 15,604,830 | -0.10(-0.28%) |
Apr 26, 2012 | 36.20 | 36.79 | 36.14 | 36.70 | 19,292,720 | +0.17(+0.48%) |
Apr 25, 2012 | 37.04 | 37.06 | 36.25 | 36.52 | 28,453,468 | -0.29(-0.78%) |
Apr 24, 2012 | 36.81 | 36.95 | 36.69 | 36.81 | 16,878,036 | +0.20(+0.54%) |
Apr 23, 2012 | 36.62 | 36.74 | 36.22 | 36.61 | 28,253,690 | -0.78(-2.09%) |
Apr 20, 2012 | 37.38 | 37.70 | 37.29 | 37.40 | 19,824,626 | +0.34(+0.91%) |
Apr 19, 2012 | 37.15 | 37.32 | 36.75 | 37.06 | 21,806,658 | -0.21(-0.57%) |
Apr 18, 2012 | 37.10 | 37.53 | 37.02 | 37.27 | 22,499,728 | -0.20(-0.55%) |
Apr 17, 2012 | 37.57 | 37.81 | 37.26 | 37.47 | 25,433,496 | +0.10(+0.26%) |
Apr 16, 2012 | 37.99 | 38.02 | 37.17 | 37.38 | 29,387,992 | -0.24(-0.64%) |
Apr 13, 2012 | 38.00 | 38.22 | 37.43 | 37.62 | 22,642,640 | -0.67(-1.76%) |
Apr 12, 2012 | 37.46 | 38.32 | 37.43 | 38.29 | 24,327,898 | +1.05(+2.81%) |
Apr 11, 2012 | 37.65 | 37.72 | 37.15 | 37.25 | 16,963,956 | +0.02(+0.05%) |
Apr 10, 2012 | 37.74 | 37.82 | 36.92 | 37.23 | 33,816,872 | -0.74(-1.95%) |
Apr 09, 2012 | 37.68 | 38.10 | 37.58 | 37.97 | 17,176,512 | -0.29(-0.77%) |
Apr 05, 2012 | 38.09 | 38.52 | 37.97 | 38.26 | 15,888,502 | -0.01(-0.02%) |
Apr 04, 2012 | 38.47 | 38.61 | 38.14 | 38.27 | 20,273,636 | -0.70(-1.81%) |
Apr 03, 2012 | 39.46 | 39.54 | 38.64 | 38.97 | 21,155,148 | -0.38(-0.96%) |
Apr 02, 2012 | 38.81 | 39.59 | 38.68 | 39.35 | 14,062,895 | +0.43(+1.11%) |
Mar 30, 2012 | 39.35 | 39.35 | 38.80 | 38.92 | 19,074,834 | -0.13(-0.34%) |
Mar 29, 2012 | 38.63 | 39.08 | 38.37 | 39.05 | 21,279,600 | -0.02(-0.06%) |
Mar 28, 2012 | 39.81 | 39.83 | 38.99 | 39.08 | 33,048,180 | -0.87(-2.17%) |
Mar 27, 2012 | 40.25 | 40.46 | 39.86 | 39.94 | 18,400,670 | -0.33(-0.82%) |
Mar 26, 2012 | 39.94 | 40.32 | 39.86 | 40.27 | 18,457,386 | +0.66(+1.67%) |
Mar 23, 2012 | 39.47 | 40.80 | 39.24 | 39.61 | 18,687,794 | +0.24(+0.61%) |
Mar 22, 2012 | 39.57 | 39.64 | 39.21 | 39.37 | 22,922,706 | -0.69(-1.73%) |
Mar 21, 2012 | 40.03 | 40.17 | 39.65 | 40.06 | 20,482,914 | -0.01(-0.02%) |
Mar 20, 2012 | 39.86 | 40.13 | 39.68 | 40.07 | 20,474,154 | -0.55(-1.36%) |
Mar 19, 2012 | 40.46 | 40.96 | 40.46 | 40.62 | 17,807,710 | -0.04(-0.10%) |
Mar 16, 2012 | 40.71 | 40.92 | 40.56 | 40.66 | 31,984,346 | -0.06(-0.15%) |
Mar 15, 2012 | 40.94 | 40.99 | 40.59 | 40.73 | 22,577,810 | -0.10(-0.24%) |
Mar 14, 2012 | 40.82 | 41.08 | 40.38 | 40.82 | 35,314,340 | -0.20(-0.50%) |
Mar 13, 2012 | 39.91 | 41.07 | 39.82 | 41.03 | 31,866,654 | +1.14(+2.85%) |
Mar 12, 2012 | 39.82 | 40.05 | 39.40 | 39.89 | 25,401,516 | -0.60(-1.47%) |
Mar 09, 2012 | 40.66 | 40.98 | 40.37 | 40.48 | 20,261,160 | -0.46(-1.12%) |
Mar 08, 2012 | 40.89 | 41.11 | 40.33 | 40.94 | 22,417,270 | +0.57(+1.40%) |
Mar 07, 2012 | 39.94 | 40.51 | 39.91 | 40.38 | 23,272,714 | +0.28(+0.71%) |
Mar 06, 2012 | 40.55 | 40.58 | 39.79 | 40.09 | 42,006,064 | -1.43(-3.45%) |
Mar 05, 2012 | 42.15 | 42.18 | 41.47 | 41.53 | 33,424,928 | -0.79(-1.86%) |
Mar 02, 2012 | 42.32 | 42.58 | 42.10 | 42.31 | 18,650,614 | -0.07(-0.17%) |