Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.79 | 37.15 | 36.57 | 36.98 | 6,957,150 | +0.25(+0.68%) |
May 30, 2012 | 36.82 | 37.10 | 36.50 | 36.73 | 6,379,607 | -0.23(-0.62%) |
May 29, 2012 | 37.05 | 37.11 | 36.52 | 36.96 | 6,101,114 | +0.06(+0.16%) |
May 25, 2012 | 36.78 | 37.16 | 36.78 | 36.90 | 3,477,941 | +0.04(+0.11%) |
May 24, 2012 | 36.82 | 36.99 | 36.56 | 36.86 | 5,508,515 | +0.05(+0.14%) |
May 23, 2012 | 37.06 | 37.23 | 36.63 | 36.81 | 5,426,921 | -0.26(-0.70%) |
May 22, 2012 | 37.10 | 37.25 | 36.77 | 37.07 | 6,268,549 | -0.05(-0.13%) |
May 21, 2012 | 37.84 | 37.84 | 36.99 | 37.12 | 10,478,131 | -0.77(-2.03%) |
May 18, 2012 | 38.24 | 38.59 | 37.81 | 37.89 | 8,076,356 | -0.35(-0.92%) |
May 17, 2012 | 38.36 | 38.58 | 38.23 | 38.24 | 3,913,020 | -0.14(-0.36%) |
May 16, 2012 | 38.63 | 38.88 | 38.31 | 38.38 | 5,322,330 | -0.11(-0.29%) |
May 15, 2012 | 38.74 | 38.89 | 38.42 | 38.49 | 7,267,824 | -0.33(-0.85%) |
May 14, 2012 | 38.70 | 39.04 | 38.70 | 38.82 | 6,771,149 | -0.08(-0.21%) |
May 11, 2012 | 38.65 | 39.05 | 38.56 | 38.90 | 6,238,823 | -0.04(-0.10%) |
May 10, 2012 | 38.52 | 39.22 | 38.44 | 38.94 | 8,158,407 | +0.62(+1.62%) |
May 09, 2012 | 38.01 | 38.67 | 37.90 | 38.32 | 7,359,085 | +0.16(+0.42%) |
May 08, 2012 | 38.08 | 38.24 | 37.75 | 38.16 | 9,526,436 | -0.03(-0.08%) |
May 07, 2012 | 38.44 | 38.52 | 38.04 | 38.19 | 4,671,674 | -0.34(-0.88%) |
May 04, 2012 | 38.90 | 39.22 | 38.48 | 38.53 | 5,360,328 | -0.29(-0.75%) |
May 03, 2012 | 39.19 | 39.36 | 38.72 | 38.82 | 5,715,928 | -0.46(-1.17%) |
May 02, 2012 | 39.20 | 39.37 | 39.09 | 39.28 | 6,428,347 | -0.02(-0.05%) |
May 01, 2012 | 39.00 | 39.35 | 38.87 | 39.30 | 5,301,481 | +0.29(+0.74%) |
Apr 30, 2012 | 38.79 | 39.04 | 38.70 | 39.01 | 20,460,088 | +0.09(+0.23%) |
Apr 27, 2012 | 38.70 | 38.94 | 38.63 | 38.92 | 18,655,440 | +0.33(+0.86%) |
Apr 26, 2012 | 38.17 | 38.73 | 38.03 | 38.59 | 4,440,249 | +0.43(+1.13%) |
Apr 25, 2012 | 38.02 | 38.16 | 37.82 | 38.16 | 6,084,680 | +0.22(+0.58%) |
Apr 24, 2012 | 37.70 | 38.05 | 37.70 | 37.94 | 5,494,945 | +0.25(+0.66%) |
Apr 23, 2012 | 37.62 | 37.77 | 37.60 | 37.69 | 4,232,574 | -0.06(-0.16%) |
Apr 20, 2012 | 37.59 | 37.88 | 37.54 | 37.75 | 4,867,746 | +0.14(+0.37%) |
Apr 19, 2012 | 37.63 | 38.00 | 37.48 | 37.61 | 5,023,876 | -0.04(-0.11%) |
Apr 18, 2012 | 38.02 | 38.02 | 37.60 | 37.65 | 4,121,325 | -0.42(-1.10%) |
Apr 17, 2012 | 38.01 | 38.12 | 37.66 | 38.07 | 3,446,995 | +0.26(+0.69%) |
Apr 16, 2012 | 37.59 | 38.00 | 37.50 | 37.81 | 4,293,601 | +0.32(+0.85%) |
Apr 13, 2012 | 37.89 | 38.27 | 37.48 | 37.49 | 5,557,862 | -0.40(-1.06%) |
Apr 12, 2012 | 38.29 | 38.29 | 37.76 | 37.89 | 6,089,620 | -0.29(-0.76%) |
Apr 11, 2012 | 38.18 | 38.28 | 38.00 | 38.18 | 4,772,782 | +0.17(+0.45%) |
Apr 10, 2012 | 38.19 | 38.27 | 37.97 | 38.01 | 8,057,050 | -0.22(-0.58%) |
Apr 09, 2012 | 38.17 | 38.37 | 38.15 | 38.23 | 6,030,556 | -0.14(-0.36%) |
Apr 05, 2012 | 38.72 | 38.77 | 38.32 | 38.37 | 6,534,497 | -0.52(-1.34%) |
Apr 04, 2012 | 38.71 | 38.92 | 38.60 | 38.89 | 5,091,679 | -0.04(-0.10%) |
Apr 03, 2012 | 39.13 | 39.17 | 38.71 | 38.93 | 6,117,931 | -0.28(-0.71%) |
Apr 02, 2012 | 39.31 | 39.35 | 39.05 | 39.21 | 5,158,755 | +0.00(+0.00%) |
Mar 30, 2012 | 39.21 | 39.23 | 39.04 | 39.21 | 5,118,917 | +0.09(+0.23%) |
Mar 29, 2012 | 38.74 | 39.15 | 38.70 | 39.12 | 5,769,717 | +0.27(+0.69%) |
Mar 28, 2012 | 39.02 | 39.13 | 38.76 | 38.85 | 5,220,390 | -0.24(-0.61%) |
Mar 27, 2012 | 38.97 | 39.25 | 38.95 | 39.09 | 5,785,342 | +0.11(+0.28%) |
Mar 26, 2012 | 38.96 | 39.06 | 38.75 | 38.98 | 4,978,105 | +0.14(+0.36%) |
Mar 23, 2012 | 39.00 | 39.13 | 38.82 | 38.84 | 4,294,529 | -0.15(-0.38%) |
Mar 22, 2012 | 38.55 | 39.07 | 38.51 | 38.99 | 6,079,446 | +0.41(+1.06%) |
Mar 21, 2012 | 38.82 | 38.87 | 38.58 | 38.58 | 4,566,958 | -0.25(-0.64%) |
Mar 20, 2012 | 38.83 | 38.97 | 38.83 | 38.83 | 5,006,982 | -0.14(-0.36%) |
Mar 19, 2012 | 38.79 | 39.21 | 38.79 | 38.97 | 5,499,112 | +0.11(+0.28%) |
Mar 16, 2012 | 38.97 | 39.00 | 38.75 | 38.86 | 8,149,712 | -0.09(-0.23%) |
Mar 15, 2012 | 39.13 | 39.26 | 38.82 | 38.95 | 6,281,940 | -0.15(-0.38%) |
Mar 14, 2012 | 39.71 | 39.78 | 39.05 | 39.10 | 6,911,051 | -0.50(-1.26%) |
Mar 13, 2012 | 39.80 | 39.89 | 39.58 | 39.60 | 10,337,105 | -0.21(-0.53%) |
Mar 12, 2012 | 38.89 | 39.95 | 38.89 | 39.81 | 21,725,348 | +0.90(+2.31%) |
Mar 09, 2012 | 38.64 | 38.91 | 38.31 | 38.91 | 6,570,167 | +0.45(+1.17%) |
Mar 08, 2012 | 38.57 | 38.63 | 38.44 | 38.46 | 4,506,023 | -0.03(-0.08%) |
Mar 07, 2012 | 38.77 | 38.77 | 38.45 | 38.49 | 6,946,947 | -0.23(-0.59%) |
Mar 06, 2012 | 38.84 | 38.94 | 38.60 | 38.72 | 5,596,963 | -0.26(-0.67%) |
Mar 05, 2012 | 38.79 | 39.04 | 38.62 | 38.98 | 4,544,129 | +0.10(+0.26%) |
Mar 02, 2012 | 38.95 | 39.03 | 38.80 | 38.88 | 4,345,760 | -0.09(-0.23%) |