Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.51 | 35.09 | 33.74 | 34.61 | 12,637,907 | -0.58(-1.65%) |
May 30, 2012 | 35.54 | 35.70 | 34.83 | 35.19 | 13,802,851 | -1.18(-3.25%) |
May 29, 2012 | 36.69 | 37.13 | 35.75 | 36.38 | 10,995,809 | -0.33(-0.89%) |
May 25, 2012 | 36.74 | 37.45 | 36.50 | 36.70 | 9,691,699 | +0.20(+0.54%) |
May 24, 2012 | 37.25 | 37.51 | 36.20 | 36.50 | 10,073,417 | -1.10(-2.92%) |
May 23, 2012 | 36.71 | 37.69 | 36.34 | 37.60 | 10,432,570 | +0.29(+0.78%) |
May 22, 2012 | 37.00 | 37.93 | 36.70 | 37.31 | 12,476,032 | +0.10(+0.27%) |
May 21, 2012 | 35.98 | 37.33 | 35.03 | 37.21 | 15,455,154 | +0.87(+2.38%) |
May 18, 2012 | 33.41 | 37.19 | 35.70 | 36.35 | 36,189,800 | +2.94(+8.80%) |
May 17, 2012 | 34.20 | 34.70 | 32.98 | 33.41 | 21,395,308 | -0.69(-2.04%) |
May 16, 2012 | 34.82 | 34.89 | 33.47 | 34.10 | 13,092,324 | -0.38(-1.10%) |
May 15, 2012 | 34.53 | 34.95 | 34.34 | 34.48 | 11,297,282 | +0.39(+1.14%) |
May 14, 2012 | 34.00 | 34.61 | 33.76 | 34.09 | 7,361,860 | -0.31(-0.89%) |
May 11, 2012 | 33.73 | 35.02 | 33.63 | 34.40 | 13,875,890 | +0.58(+1.73%) |
May 10, 2012 | 37.29 | 37.40 | 33.55 | 33.82 | 38,594,892 | -3.38(-9.09%) |
May 09, 2012 | 36.03 | 37.51 | 35.96 | 37.20 | 9,222,780 | +0.74(+2.03%) |
May 08, 2012 | 37.60 | 37.67 | 35.47 | 36.46 | 15,975,553 | -1.45(-3.83%) |
May 07, 2012 | 37.90 | 38.37 | 37.64 | 37.91 | 6,167,414 | -0.19(-0.50%) |
May 04, 2012 | 39.25 | 39.25 | 38.02 | 38.10 | 10,245,774 | -1.23(-3.13%) |
May 03, 2012 | 40.02 | 40.82 | 39.28 | 39.33 | 12,635,187 | -0.35(-0.89%) |
May 02, 2012 | 38.94 | 39.82 | 38.83 | 39.68 | 5,884,424 | +0.51(+1.31%) |
May 01, 2012 | 38.99 | 39.79 | 38.69 | 39.17 | 5,556,164 | +0.29(+0.74%) |
Apr 30, 2012 | 38.97 | 39.23 | 38.65 | 38.88 | 3,970,163 | -0.23(-0.59%) |
Apr 27, 2012 | 39.07 | 39.67 | 38.61 | 39.11 | 6,995,069 | +0.11(+0.29%) |
Apr 26, 2012 | 37.70 | 39.04 | 37.70 | 39.00 | 7,087,089 | +1.37(+3.65%) |
Apr 25, 2012 | 37.58 | 37.95 | 36.89 | 37.63 | 11,923,619 | +0.18(+0.48%) |
Apr 24, 2012 | 38.59 | 38.64 | 36.83 | 37.45 | 9,395,497 | -1.25(-3.24%) |
Apr 23, 2012 | 38.50 | 38.91 | 37.62 | 38.70 | 9,551,825 | -0.47(-1.21%) |
Apr 20, 2012 | 39.97 | 40.22 | 39.16 | 39.17 | 7,020,879 | -0.67(-1.67%) |
Apr 19, 2012 | 39.73 | 41.13 | 39.40 | 39.84 | 12,421,252 | +0.23(+0.59%) |
Apr 18, 2012 | 38.75 | 39.84 | 38.64 | 39.61 | 5,563,197 | +0.62(+1.58%) |
Apr 17, 2012 | 38.81 | 39.15 | 38.43 | 38.99 | 6,036,651 | +0.31(+0.80%) |
Apr 16, 2012 | 40.14 | 40.32 | 38.51 | 38.68 | 9,892,942 | -1.11(-2.79%) |
Apr 13, 2012 | 39.45 | 40.42 | 39.24 | 39.79 | 9,987,906 | +0.27(+0.68%) |
Apr 12, 2012 | 39.40 | 39.62 | 39.05 | 39.52 | 6,055,367 | +0.05(+0.14%) |
Apr 11, 2012 | 38.04 | 39.59 | 38.04 | 39.47 | 11,359,595 | +1.09(+2.83%) |
Apr 10, 2012 | 39.38 | 39.70 | 38.19 | 38.38 | 10,802,617 | -0.95(-2.41%) |
Apr 09, 2012 | 38.33 | 39.42 | 38.20 | 39.33 | 7,317,342 | +0.12(+0.31%) |
Apr 05, 2012 | 38.95 | 39.35 | 38.56 | 39.21 | 4,954,804 | +0.34(+0.87%) |
Apr 04, 2012 | 39.20 | 39.20 | 38.19 | 38.87 | 6,251,391 | -0.66(-1.67%) |
Apr 03, 2012 | 39.10 | 39.70 | 39.06 | 39.53 | 5,542,002 | +0.28(+0.73%) |
Apr 02, 2012 | 38.17 | 39.56 | 38.09 | 39.24 | 8,238,379 | +0.67(+1.73%) |
Mar 30, 2012 | 39.13 | 39.19 | 38.18 | 38.58 | 6,429,287 | -0.47(-1.21%) |
Mar 29, 2012 | 38.20 | 39.31 | 37.99 | 39.05 | 7,202,464 | +0.59(+1.53%) |
Mar 28, 2012 | 38.44 | 38.88 | 37.87 | 38.46 | 6,230,676 | +0.14(+0.37%) |
Mar 27, 2012 | 39.12 | 39.24 | 38.30 | 38.32 | 7,755,750 | -0.96(-2.44%) |
Mar 26, 2012 | 38.65 | 39.34 | 38.49 | 39.28 | 6,777,109 | +0.86(+2.24%) |
Mar 23, 2012 | 38.17 | 38.61 | 38.03 | 38.42 | 4,660,267 | +0.26(+0.69%) |
Mar 22, 2012 | 38.16 | 38.42 | 37.90 | 38.16 | 5,109,265 | -0.38(-0.99%) |
Mar 21, 2012 | 38.06 | 38.96 | 37.86 | 38.54 | 9,949,628 | +0.84(+2.24%) |
Mar 20, 2012 | 37.26 | 37.78 | 36.77 | 37.70 | 6,395,379 | +0.26(+0.70%) |
Mar 19, 2012 | 37.82 | 37.83 | 37.12 | 37.44 | 6,871,592 | -0.36(-0.96%) |
Mar 16, 2012 | 38.35 | 38.41 | 37.51 | 37.80 | 7,938,172 | -0.26(-0.68%) |
Mar 15, 2012 | 37.94 | 38.56 | 37.70 | 38.06 | 8,662,821 | +0.20(+0.54%) |
Mar 14, 2012 | 37.92 | 38.04 | 37.35 | 37.85 | 6,475,716 | -0.16(-0.43%) |
Mar 13, 2012 | 36.95 | 38.17 | 36.90 | 38.02 | 11,722,697 | +1.27(+3.46%) |
Mar 12, 2012 | 36.73 | 36.95 | 36.33 | 36.74 | 6,213,153 | -0.06(-0.18%) |
Mar 09, 2012 | 36.47 | 36.95 | 36.36 | 36.81 | 7,599,994 | +0.34(+0.92%) |
Mar 08, 2012 | 35.96 | 36.83 | 35.93 | 36.47 | 9,557,360 | +0.65(+1.83%) |
Mar 07, 2012 | 35.29 | 35.95 | 35.23 | 35.82 | 6,987,592 | +0.69(+1.97%) |
Mar 06, 2012 | 34.90 | 35.30 | 34.54 | 35.13 | 9,255,579 | -0.35(-0.98%) |
Mar 05, 2012 | 35.81 | 35.81 | 35.01 | 35.47 | 7,868,629 | -0.43(-1.19%) |
Mar 02, 2012 | 35.95 | 36.45 | 35.83 | 35.90 | 9,135,422 | -0.30(-0.82%) |