Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.49 | 33.60 | 33.10 | 33.48 | 59,391,396 | +0.14(+0.42%) |
May 30, 2012 | 33.63 | 33.64 | 33.31 | 33.34 | 27,600,238 | -0.81(-2.36%) |
May 29, 2012 | 34.14 | 34.31 | 33.87 | 34.15 | 31,440,626 | +0.43(+1.27%) |
May 25, 2012 | 33.67 | 33.90 | 33.67 | 33.72 | 19,109,332 | -0.12(-0.35%) |
May 24, 2012 | 34.02 | 34.11 | 33.64 | 33.84 | 38,953,684 | -0.22(-0.66%) |
May 23, 2012 | 33.95 | 34.07 | 33.48 | 34.07 | 60,302,232 | -0.28(-0.82%) |
May 22, 2012 | 34.49 | 34.76 | 34.20 | 34.35 | 24,197,874 | -0.13(-0.37%) |
May 21, 2012 | 34.00 | 34.49 | 33.92 | 34.47 | 31,819,536 | +0.74(+2.20%) |
May 18, 2012 | 34.13 | 34.14 | 33.43 | 33.73 | 30,539,124 | -0.25(-0.72%) |
May 17, 2012 | 34.35 | 34.39 | 33.97 | 33.97 | 37,764,756 | -0.42(-1.22%) |
May 16, 2012 | 34.75 | 34.93 | 34.37 | 34.39 | 34,209,272 | -0.34(-0.99%) |
May 15, 2012 | 34.98 | 35.16 | 34.70 | 34.74 | 25,691,674 | -0.44(-1.26%) |
May 14, 2012 | 35.31 | 35.46 | 35.18 | 35.18 | 31,559,192 | -0.69(-1.92%) |
May 11, 2012 | 35.67 | 36.18 | 35.67 | 35.87 | 20,672,834 | -0.22(-0.62%) |
May 10, 2012 | 36.28 | 36.33 | 36.04 | 36.09 | 21,836,480 | +0.17(+0.47%) |
May 09, 2012 | 35.64 | 36.12 | 35.48 | 35.92 | 44,352,840 | -0.42(-1.16%) |
May 08, 2012 | 36.48 | 36.51 | 35.96 | 36.34 | 30,044,146 | -0.57(-1.54%) |
May 07, 2012 | 36.65 | 36.95 | 36.62 | 36.91 | 31,213,076 | +0.27(+0.73%) |
May 04, 2012 | 37.02 | 37.07 | 36.61 | 36.65 | 28,565,422 | -0.57(-1.53%) |
May 03, 2012 | 37.47 | 37.53 | 37.14 | 37.21 | 20,340,646 | -0.33(-0.88%) |
May 02, 2012 | 37.37 | 37.60 | 37.23 | 37.54 | 22,666,140 | -0.29(-0.78%) |
May 01, 2012 | 37.60 | 38.01 | 37.56 | 37.84 | 22,019,424 | +0.15(+0.41%) |
Apr 30, 2012 | 37.73 | 37.75 | 37.53 | 37.68 | 24,056,326 | -0.22(-0.57%) |
Apr 27, 2012 | 37.86 | 37.97 | 37.67 | 37.90 | 21,057,204 | +0.15(+0.41%) |
Apr 26, 2012 | 37.37 | 37.81 | 37.33 | 37.75 | 19,153,650 | +0.22(+0.60%) |
Apr 25, 2012 | 37.45 | 37.56 | 37.28 | 37.52 | 30,558,442 | +0.50(+1.36%) |
Apr 24, 2012 | 36.88 | 37.19 | 36.86 | 37.02 | 20,723,968 | +0.29(+0.80%) |
Apr 23, 2012 | 36.74 | 36.81 | 36.48 | 36.72 | 34,096,204 | -0.75(-2.00%) |
Apr 20, 2012 | 37.38 | 37.60 | 37.36 | 37.47 | 22,107,868 | +0.36(+0.96%) |
Apr 19, 2012 | 37.32 | 37.53 | 36.93 | 37.11 | 39,743,172 | -0.22(-0.60%) |
Apr 18, 2012 | 37.28 | 37.51 | 37.21 | 37.34 | 28,248,946 | -0.20(-0.52%) |
Apr 17, 2012 | 37.29 | 37.63 | 37.15 | 37.54 | 18,485,534 | +0.59(+1.59%) |
Apr 16, 2012 | 36.97 | 37.10 | 36.66 | 36.95 | 29,165,762 | +0.27(+0.73%) |
Apr 13, 2012 | 37.07 | 37.07 | 36.63 | 36.68 | 38,660,244 | -0.71(-1.90%) |
Apr 12, 2012 | 36.90 | 37.44 | 36.89 | 37.39 | 29,988,778 | +0.67(+1.82%) |
Apr 11, 2012 | 36.91 | 36.97 | 36.68 | 36.72 | 32,766,980 | +0.50(+1.39%) |
Apr 10, 2012 | 36.88 | 36.99 | 36.21 | 36.22 | 36,537,924 | -0.79(-2.14%) |
Apr 09, 2012 | 36.78 | 37.13 | 36.76 | 37.01 | 18,472,362 | -0.16(-0.43%) |
Apr 05, 2012 | 37.07 | 37.39 | 37.06 | 37.17 | 19,266,074 | -0.22(-0.60%) |
Apr 04, 2012 | 37.50 | 37.58 | 37.19 | 37.40 | 28,993,598 | -0.86(-2.24%) |
Apr 03, 2012 | 38.71 | 38.73 | 38.03 | 38.25 | 29,725,728 | -0.68(-1.75%) |
Apr 02, 2012 | 38.31 | 39.04 | 38.23 | 38.93 | 36,279,728 | +0.45(+1.17%) |
Mar 30, 2012 | 38.45 | 38.52 | 38.21 | 38.48 | 31,867,434 | +0.34(+0.90%) |
Mar 29, 2012 | 38.01 | 38.18 | 37.84 | 38.14 | 36,869,628 | -0.25(-0.64%) |
Mar 28, 2012 | 38.66 | 38.69 | 38.19 | 38.38 | 29,167,330 | -0.27(-0.69%) |
Mar 27, 2012 | 38.95 | 38.95 | 38.64 | 38.65 | 21,147,688 | -0.25(-0.63%) |
Mar 26, 2012 | 38.69 | 38.92 | 38.68 | 38.90 | 28,473,138 | +0.49(+1.28%) |
Mar 23, 2012 | 38.10 | 38.41 | 37.90 | 38.40 | 21,078,198 | +0.27(+0.70%) |
Mar 22, 2012 | 38.00 | 38.21 | 37.95 | 38.14 | 24,400,494 | -0.26(-0.68%) |
Mar 21, 2012 | 38.51 | 38.53 | 38.24 | 38.40 | 23,698,462 | -0.26(-0.66%) |
Mar 20, 2012 | 38.57 | 38.71 | 38.41 | 38.66 | 20,101,356 | -0.46(-1.18%) |
Mar 19, 2012 | 38.80 | 39.20 | 38.77 | 39.12 | 24,508,038 | +0.20(+0.52%) |
Mar 16, 2012 | 38.94 | 39.06 | 38.88 | 38.92 | 22,589,520 | +0.27(+0.69%) |
Mar 15, 2012 | 38.42 | 38.70 | 38.31 | 38.65 | 19,571,288 | +0.36(+0.95%) |
Mar 14, 2012 | 38.55 | 38.61 | 38.17 | 38.29 | 26,919,618 | -0.34(-0.88%) |
Mar 13, 2012 | 38.16 | 38.64 | 38.11 | 38.63 | 34,911,900 | +0.61(+1.62%) |
Mar 12, 2012 | 37.97 | 38.06 | 37.78 | 38.01 | 19,575,958 | -0.10(-0.26%) |
Mar 09, 2012 | 38.05 | 38.23 | 37.97 | 38.11 | 32,944,936 | -0.13(-0.33%) |
Mar 08, 2012 | 38.03 | 38.39 | 37.92 | 38.24 | 30,403,960 | +0.81(+2.15%) |
Mar 07, 2012 | 37.24 | 37.47 | 37.02 | 37.43 | 25,693,316 | +0.46(+1.23%) |
Mar 06, 2012 | 37.30 | 37.33 | 36.87 | 36.97 | 30,794,528 | -1.22(-3.19%) |
Mar 05, 2012 | 38.32 | 38.33 | 38.08 | 38.19 | 14,332,114 | -0.20(-0.53%) |
Mar 02, 2012 | 38.48 | 38.51 | 38.28 | 38.40 | 20,590,562 | -0.36(-0.92%) |