Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.29 | 32.43 | 31.60 | 32.35 | 7,747,342 | +0.16(+0.50%) |
May 30, 2012 | 32.49 | 32.49 | 31.87 | 32.19 | 6,130,363 | -0.70(-2.13%) |
May 29, 2012 | 32.26 | 32.90 | 32.15 | 32.89 | 8,364,195 | +1.21(+3.82%) |
May 25, 2012 | 31.23 | 31.77 | 31.10 | 31.68 | 5,240,186 | +0.53(+1.70%) |
May 24, 2012 | 32.29 | 32.33 | 30.95 | 31.15 | 10,985,746 | -1.14(-3.53%) |
May 23, 2012 | 31.68 | 32.34 | 31.41 | 32.29 | 6,879,406 | +0.24(+0.75%) |
May 22, 2012 | 32.23 | 32.54 | 31.80 | 32.05 | 8,431,930 | -0.23(-0.71%) |
May 21, 2012 | 31.36 | 32.33 | 31.21 | 32.28 | 6,722,247 | +0.96(+3.07%) |
May 18, 2012 | 31.45 | 31.89 | 31.23 | 31.32 | 9,137,625 | +0.02(+0.06%) |
May 17, 2012 | 32.17 | 32.31 | 31.30 | 31.30 | 7,853,753 | -0.88(-2.73%) |
May 16, 2012 | 33.18 | 33.44 | 32.14 | 32.18 | 10,862,243 | -0.96(-2.90%) |
May 15, 2012 | 33.26 | 34.02 | 33.05 | 33.14 | 8,273,985 | +0.09(+0.27%) |
May 14, 2012 | 33.26 | 33.41 | 33.03 | 33.05 | 6,084,495 | -0.74(-2.19%) |
May 11, 2012 | 33.17 | 34.27 | 33.17 | 33.79 | 7,294,481 | +0.42(+1.26%) |
May 10, 2012 | 33.75 | 33.84 | 33.00 | 33.37 | 7,319,764 | -0.27(-0.80%) |
May 09, 2012 | 33.30 | 33.88 | 32.99 | 33.64 | 7,549,005 | -0.31(-0.91%) |
May 08, 2012 | 34.03 | 34.14 | 33.21 | 33.95 | 9,232,239 | -0.39(-1.15%) |
May 07, 2012 | 34.23 | 34.69 | 34.02 | 34.34 | 6,459,219 | -0.29(-0.82%) |
May 04, 2012 | 35.49 | 35.65 | 34.45 | 34.63 | 9,669,925 | -1.36(-3.78%) |
May 03, 2012 | 36.95 | 37.25 | 35.92 | 35.99 | 7,162,973 | -0.90(-2.44%) |
May 02, 2012 | 36.35 | 37.08 | 35.95 | 36.89 | 14,363,346 | +0.18(+0.50%) |
May 01, 2012 | 36.60 | 36.79 | 36.12 | 36.71 | 15,013,722 | +0.11(+0.29%) |
Apr 30, 2012 | 36.50 | 36.81 | 36.17 | 36.60 | 5,390,969 | +0.13(+0.36%) |
Apr 27, 2012 | 36.54 | 36.74 | 35.93 | 36.47 | 6,528,508 | +0.00(+0.00%) |
Apr 26, 2012 | 36.39 | 36.75 | 35.81 | 36.47 | 9,200,795 | -0.04(-0.11%) |
Apr 25, 2012 | 35.86 | 37.01 | 35.75 | 36.51 | 15,098,029 | +2.09(+6.07%) |
Apr 24, 2012 | 34.59 | 34.85 | 33.99 | 34.42 | 9,526,960 | -0.35(-1.01%) |
Apr 23, 2012 | 34.35 | 34.86 | 34.02 | 34.77 | 7,519,320 | +0.00(+0.00%) |
Apr 20, 2012 | 35.98 | 35.98 | 34.73 | 34.77 | 10,625,943 | -0.96(-2.69%) |
Apr 19, 2012 | 36.26 | 36.57 | 35.50 | 35.73 | 10,752,387 | -1.13(-3.07%) |
Apr 18, 2012 | 36.86 | 37.09 | 36.47 | 36.86 | 3,948,009 | -0.37(-0.99%) |
Apr 17, 2012 | 36.73 | 37.50 | 36.73 | 37.23 | 4,666,192 | +0.69(+1.89%) |
Apr 16, 2012 | 37.03 | 37.25 | 36.34 | 36.54 | 6,172,280 | -0.17(-0.46%) |
Apr 13, 2012 | 37.25 | 37.90 | 36.58 | 36.71 | 9,022,197 | -0.70(-1.87%) |
Apr 12, 2012 | 36.51 | 37.50 | 36.50 | 37.41 | 5,311,472 | +0.87(+2.38%) |
Apr 11, 2012 | 36.42 | 37.21 | 36.25 | 36.54 | 6,966,692 | +0.61(+1.70%) |
Apr 10, 2012 | 36.84 | 37.22 | 35.85 | 35.93 | 8,436,565 | -0.90(-2.44%) |
Apr 09, 2012 | 36.81 | 37.00 | 36.33 | 36.83 | 4,994,262 | -0.57(-1.52%) |
Apr 05, 2012 | 37.30 | 37.51 | 37.04 | 37.40 | 5,844,730 | -0.14(-0.37%) |
Apr 04, 2012 | 37.67 | 37.78 | 36.86 | 37.54 | 8,045,890 | -0.67(-1.75%) |
Apr 03, 2012 | 38.86 | 38.95 | 37.95 | 38.21 | 7,868,104 | -0.68(-1.75%) |
Apr 02, 2012 | 39.11 | 39.23 | 38.28 | 38.89 | 8,722,672 | -0.41(-1.04%) |
Mar 30, 2012 | 38.87 | 39.38 | 38.61 | 39.30 | 8,702,213 | +0.74(+1.92%) |
Mar 29, 2012 | 38.00 | 38.68 | 37.64 | 38.56 | 6,058,642 | +0.28(+0.73%) |
Mar 28, 2012 | 38.96 | 39.04 | 38.12 | 38.28 | 7,950,157 | -0.67(-1.72%) |
Mar 27, 2012 | 39.00 | 39.66 | 38.94 | 38.95 | 9,013,185 | +0.02(+0.05%) |
Mar 26, 2012 | 38.75 | 38.99 | 38.40 | 38.93 | 6,562,245 | +0.46(+1.20%) |
Mar 23, 2012 | 38.18 | 38.57 | 37.73 | 38.47 | 6,210,283 | +0.38(+1.00%) |
Mar 22, 2012 | 38.31 | 38.36 | 37.67 | 38.09 | 6,425,433 | -0.53(-1.37%) |
Mar 21, 2012 | 38.40 | 38.87 | 38.03 | 38.62 | 7,880,953 | +0.23(+0.60%) |
Mar 20, 2012 | 38.62 | 38.68 | 38.03 | 38.39 | 8,202,668 | -0.39(-1.01%) |
Mar 19, 2012 | 38.21 | 39.05 | 38.12 | 38.78 | 10,801,351 | +0.97(+2.57%) |
Mar 16, 2012 | 38.03 | 38.12 | 37.70 | 37.81 | 11,517,018 | +0.06(+0.16%) |
Mar 15, 2012 | 37.00 | 37.85 | 36.94 | 37.75 | 9,392,055 | +0.90(+2.44%) |
Mar 14, 2012 | 37.65 | 37.84 | 36.67 | 36.85 | 9,442,713 | -0.54(-1.44%) |
Mar 13, 2012 | 36.20 | 37.45 | 36.10 | 37.39 | 8,884,518 | +1.45(+4.03%) |
Mar 12, 2012 | 36.45 | 36.60 | 35.71 | 35.94 | 7,149,103 | -0.44(-1.21%) |
Mar 09, 2012 | 35.86 | 36.47 | 35.73 | 36.38 | 6,686,419 | +0.54(+1.49%) |
Mar 08, 2012 | 35.70 | 36.05 | 35.47 | 35.84 | 7,204,988 | +0.69(+1.95%) |
Mar 07, 2012 | 34.51 | 35.34 | 34.40 | 35.16 | 10,463,632 | +1.00(+2.93%) |
Mar 06, 2012 | 34.30 | 34.76 | 33.82 | 34.16 | 11,740,237 | -0.62(-1.78%) |
Mar 05, 2012 | 36.04 | 36.06 | 34.74 | 34.78 | 10,921,528 | -1.40(-3.87%) |
Mar 02, 2012 | 37.12 | 37.20 | 36.09 | 36.18 | 7,936,806 | -0.97(-2.61%) |