Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.39 | 34.39 | 32.86 | 33.44 | 3,514,806 | -0.91(-2.65%) |
May 30, 2012 | 35.06 | 35.08 | 34.23 | 34.35 | 2,492,309 | -1.25(-3.51%) |
May 29, 2012 | 35.44 | 35.73 | 35.22 | 35.60 | 1,819,952 | +0.57(+1.63%) |
May 25, 2012 | 34.82 | 35.27 | 34.73 | 35.03 | 1,108,968 | +0.10(+0.29%) |
May 24, 2012 | 35.16 | 35.24 | 34.62 | 34.93 | 1,887,400 | -0.30(-0.85%) |
May 23, 2012 | 35.02 | 35.36 | 34.30 | 35.23 | 3,054,951 | -0.04(-0.11%) |
May 22, 2012 | 36.01 | 36.27 | 35.14 | 35.27 | 3,393,024 | -1.77(-4.78%) |
May 21, 2012 | 36.23 | 37.10 | 36.16 | 37.04 | 2,858,961 | +1.38(+3.87%) |
May 18, 2012 | 36.31 | 36.43 | 35.50 | 35.66 | 2,443,132 | -0.32(-0.89%) |
May 17, 2012 | 36.50 | 36.95 | 35.75 | 35.98 | 2,541,990 | -0.34(-0.94%) |
May 16, 2012 | 36.36 | 36.90 | 36.21 | 36.32 | 3,655,457 | +0.37(+1.03%) |
May 15, 2012 | 36.47 | 36.70 | 35.80 | 35.95 | 2,452,482 | -0.30(-0.83%) |
May 14, 2012 | 35.88 | 36.58 | 35.62 | 36.25 | 3,331,676 | -0.37(-1.01%) |
May 11, 2012 | 35.48 | 36.87 | 35.46 | 36.62 | 3,779,586 | +0.52(+1.44%) |
May 10, 2012 | 36.26 | 36.42 | 35.90 | 36.10 | 1,940,571 | +0.16(+0.45%) |
May 09, 2012 | 35.31 | 36.20 | 35.21 | 35.94 | 2,590,625 | -0.43(-1.18%) |
May 08, 2012 | 36.37 | 36.48 | 35.30 | 36.37 | 4,015,549 | -0.79(-2.13%) |
May 07, 2012 | 37.09 | 37.34 | 36.65 | 37.16 | 1,849,830 | -0.39(-1.04%) |
May 04, 2012 | 38.28 | 38.42 | 37.20 | 37.55 | 3,145,621 | -1.44(-3.69%) |
May 03, 2012 | 39.24 | 39.24 | 38.68 | 38.99 | 1,629,302 | -0.12(-0.31%) |
May 02, 2012 | 38.87 | 39.24 | 38.71 | 39.11 | 1,801,307 | -0.33(-0.84%) |
May 01, 2012 | 39.22 | 39.87 | 39.02 | 39.44 | 1,808,431 | +0.31(+0.79%) |
Apr 30, 2012 | 38.48 | 39.19 | 38.40 | 39.13 | 1,742,073 | +0.72(+1.87%) |
Apr 27, 2012 | 38.43 | 38.56 | 38.12 | 38.41 | 1,629,581 | +0.03(+0.08%) |
Apr 26, 2012 | 37.80 | 38.55 | 37.68 | 38.38 | 1,941,376 | +0.37(+0.97%) |
Apr 25, 2012 | 37.96 | 38.20 | 37.69 | 38.01 | 1,981,688 | +0.46(+1.23%) |
Apr 24, 2012 | 37.39 | 37.86 | 37.28 | 37.55 | 1,712,084 | -0.01(-0.03%) |
Apr 23, 2012 | 36.89 | 37.63 | 36.64 | 37.56 | 1,771,050 | -0.17(-0.45%) |
Apr 20, 2012 | 38.27 | 38.51 | 37.65 | 37.73 | 1,690,746 | -0.19(-0.50%) |
Apr 19, 2012 | 38.15 | 38.54 | 37.71 | 37.92 | 2,048,301 | -0.29(-0.76%) |
Apr 18, 2012 | 37.66 | 38.50 | 37.57 | 38.21 | 2,307,579 | +0.53(+1.41%) |
Apr 17, 2012 | 37.66 | 38.04 | 37.56 | 37.68 | 2,141,629 | +0.50(+1.34%) |
Apr 16, 2012 | 37.76 | 37.84 | 36.86 | 37.18 | 2,615,407 | +0.11(+0.30%) |
Apr 13, 2012 | 37.08 | 37.20 | 36.65 | 37.07 | 1,822,539 | -0.20(-0.54%) |
Apr 12, 2012 | 36.72 | 37.54 | 36.63 | 37.27 | 2,620,470 | +1.17(+3.24%) |
Apr 11, 2012 | 36.54 | 36.55 | 36.02 | 36.10 | 2,420,651 | +0.32(+0.89%) |
Apr 10, 2012 | 36.48 | 36.75 | 35.65 | 35.78 | 3,361,995 | -1.15(-3.11%) |
Apr 09, 2012 | 37.00 | 37.18 | 36.65 | 36.93 | 1,675,061 | -0.28(-0.75%) |
Apr 05, 2012 | 37.33 | 37.96 | 37.10 | 37.21 | 1,424,050 | -0.12(-0.32%) |
Apr 04, 2012 | 37.50 | 37.55 | 37.10 | 37.33 | 1,586,526 | -0.52(-1.37%) |
Apr 03, 2012 | 38.00 | 38.12 | 37.63 | 37.85 | 2,193,486 | -0.10(-0.26%) |
Apr 02, 2012 | 37.45 | 38.40 | 37.37 | 37.95 | 2,062,659 | +0.44(+1.17%) |
Mar 30, 2012 | 37.35 | 37.94 | 37.05 | 37.51 | 2,721,597 | +0.72(+1.96%) |
Mar 29, 2012 | 36.56 | 36.87 | 36.36 | 36.79 | 2,477,953 | -0.39(-1.05%) |
Mar 28, 2012 | 37.15 | 37.44 | 36.77 | 37.18 | 2,268,196 | -0.48(-1.27%) |
Mar 27, 2012 | 38.13 | 38.25 | 37.57 | 37.66 | 1,845,506 | -0.81(-2.11%) |
Mar 26, 2012 | 38.45 | 38.51 | 38.20 | 38.47 | 2,319,457 | +0.86(+2.29%) |
Mar 23, 2012 | 37.10 | 37.73 | 36.96 | 37.61 | 1,942,729 | +0.64(+1.73%) |
Mar 22, 2012 | 36.96 | 37.17 | 36.70 | 36.97 | 2,658,528 | -0.47(-1.26%) |
Mar 21, 2012 | 37.56 | 37.62 | 37.21 | 37.44 | 1,757,229 | -0.13(-0.35%) |
Mar 20, 2012 | 37.67 | 37.76 | 37.18 | 37.57 | 2,807,813 | -1.12(-2.89%) |
Mar 19, 2012 | 38.60 | 38.85 | 38.18 | 38.69 | 1,833,071 | -0.09(-0.23%) |
Mar 16, 2012 | 38.07 | 39.00 | 38.04 | 38.78 | 2,590,514 | +0.77(+2.03%) |
Mar 15, 2012 | 37.90 | 38.23 | 37.69 | 38.01 | 1,615,531 | +0.41(+1.09%) |
Mar 14, 2012 | 38.20 | 38.25 | 37.44 | 37.60 | 2,390,095 | -1.03(-2.67%) |
Mar 13, 2012 | 38.24 | 38.63 | 38.03 | 38.63 | 2,387,987 | +0.53(+1.39%) |
Mar 12, 2012 | 38.70 | 38.72 | 38.04 | 38.10 | 2,106,152 | -0.67(-1.73%) |
Mar 09, 2012 | 38.84 | 39.19 | 38.70 | 38.77 | 2,474,141 | +0.47(+1.23%) |
Mar 08, 2012 | 38.44 | 38.70 | 38.10 | 38.30 | 2,861,161 | -0.34(-0.88%) |
Mar 07, 2012 | 38.31 | 38.87 | 38.05 | 38.64 | 3,355,522 | +0.83(+2.20%) |
Mar 06, 2012 | 38.33 | 38.44 | 37.38 | 37.81 | 5,336,453 | -1.67(-4.23%) |
Mar 05, 2012 | 39.70 | 39.76 | 39.16 | 39.48 | 2,467,289 | -0.37(-0.93%) |
Mar 02, 2012 | 40.21 | 40.41 | 39.76 | 39.85 | 3,911,507 | -0.78(-1.92%) |