Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.33 | 37.00 | 35.55 | 36.73 | 591,505 | +0.38(+1.04%) |
May 30, 2012 | 37.35 | 37.40 | 36.15 | 36.35 | 485,760 | -1.43(-3.79%) |
May 29, 2012 | 36.98 | 38.05 | 36.97 | 37.78 | 518,615 | +1.04(+2.84%) |
May 25, 2012 | 36.92 | 36.95 | 36.46 | 36.73 | 234,917 | -0.10(-0.28%) |
May 24, 2012 | 36.64 | 37.08 | 36.20 | 36.84 | 369,024 | +0.33(+0.89%) |
May 23, 2012 | 35.90 | 36.59 | 35.42 | 36.51 | 734,262 | +0.18(+0.49%) |
May 22, 2012 | 35.97 | 36.67 | 35.97 | 36.33 | 733,519 | +0.39(+1.10%) |
May 21, 2012 | 34.94 | 35.98 | 34.73 | 35.94 | 594,243 | +1.18(+3.40%) |
May 18, 2012 | 35.26 | 35.46 | 34.56 | 34.76 | 485,250 | -0.32(-0.90%) |
May 17, 2012 | 36.59 | 36.60 | 35.06 | 35.07 | 672,433 | -1.46(-3.99%) |
May 16, 2012 | 37.05 | 37.61 | 36.49 | 36.53 | 604,590 | -0.33(-0.88%) |
May 15, 2012 | 36.61 | 37.35 | 36.33 | 36.85 | 723,026 | +0.16(+0.44%) |
May 14, 2012 | 37.10 | 37.15 | 36.41 | 36.69 | 507,944 | -0.87(-2.33%) |
May 11, 2012 | 37.02 | 38.14 | 36.67 | 37.57 | 666,365 | +0.50(+1.34%) |
May 10, 2012 | 37.21 | 37.42 | 36.54 | 37.07 | 330,952 | +0.27(+0.72%) |
May 09, 2012 | 36.53 | 37.18 | 36.40 | 36.80 | 546,981 | -0.11(-0.30%) |
May 08, 2012 | 37.10 | 37.22 | 36.52 | 36.91 | 952,668 | -0.56(-1.49%) |
May 07, 2012 | 36.71 | 37.73 | 36.64 | 37.47 | 567,229 | +0.55(+1.48%) |
May 04, 2012 | 37.23 | 37.23 | 36.79 | 36.92 | 599,692 | -0.39(-1.06%) |
May 03, 2012 | 37.99 | 38.10 | 37.24 | 37.32 | 512,481 | -0.60(-1.58%) |
May 02, 2012 | 37.37 | 38.21 | 37.34 | 37.92 | 618,955 | +0.38(+1.00%) |
May 01, 2012 | 37.10 | 38.10 | 36.92 | 37.54 | 1,228,848 | +0.38(+1.01%) |
Apr 30, 2012 | 37.24 | 37.29 | 36.63 | 37.16 | 975,081 | -0.24(-0.64%) |
Apr 27, 2012 | 36.90 | 37.45 | 36.50 | 37.40 | 683,808 | +0.64(+1.75%) |
Apr 26, 2012 | 36.26 | 37.21 | 36.20 | 36.76 | 561,296 | +0.51(+1.39%) |
Apr 25, 2012 | 37.26 | 37.76 | 36.01 | 36.26 | 713,998 | -0.21(-0.59%) |
Apr 24, 2012 | 33.48 | 37.15 | 33.40 | 36.47 | 1,952,217 | +3.66(+11.17%) |
Apr 23, 2012 | 32.68 | 32.80 | 32.14 | 32.80 | 653,103 | -0.39(-1.19%) |
Apr 20, 2012 | 32.51 | 33.35 | 32.42 | 33.20 | 533,021 | +0.86(+2.65%) |
Apr 19, 2012 | 32.75 | 32.99 | 31.98 | 32.34 | 379,023 | -0.33(-1.02%) |
Apr 18, 2012 | 32.90 | 33.04 | 32.61 | 32.68 | 330,972 | -0.44(-1.32%) |
Apr 17, 2012 | 33.15 | 33.60 | 33.10 | 33.11 | 318,316 | +0.29(+0.89%) |
Apr 16, 2012 | 32.89 | 33.10 | 32.32 | 32.82 | 393,871 | +0.20(+0.60%) |
Apr 13, 2012 | 32.79 | 32.88 | 32.20 | 32.62 | 398,825 | -0.27(-0.83%) |
Apr 12, 2012 | 32.25 | 33.29 | 32.22 | 32.90 | 393,531 | +0.69(+2.13%) |
Apr 11, 2012 | 32.04 | 32.33 | 31.95 | 32.21 | 576,968 | +0.57(+1.81%) |
Apr 10, 2012 | 32.33 | 32.62 | 31.49 | 31.64 | 860,695 | -0.86(-2.64%) |
Apr 09, 2012 | 32.36 | 32.67 | 32.33 | 32.50 | 459,853 | -0.59(-1.79%) |
Apr 05, 2012 | 33.50 | 33.90 | 33.01 | 33.09 | 640,023 | -0.52(-1.55%) |
Apr 04, 2012 | 33.71 | 33.71 | 33.01 | 33.61 | 773,646 | -0.54(-1.58%) |
Apr 03, 2012 | 34.19 | 34.52 | 33.92 | 34.15 | 607,606 | +0.00(+0.00%) |
Apr 02, 2012 | 34.23 | 34.66 | 33.85 | 34.15 | 630,892 | -0.36(-1.04%) |
Mar 30, 2012 | 34.51 | 34.59 | 34.16 | 34.51 | 539,108 | +0.26(+0.75%) |
Mar 29, 2012 | 33.80 | 34.41 | 33.51 | 34.25 | 398,820 | +0.19(+0.55%) |
Mar 28, 2012 | 34.12 | 34.18 | 33.58 | 34.06 | 418,667 | -0.07(-0.20%) |
Mar 27, 2012 | 33.93 | 34.46 | 33.93 | 34.13 | 470,255 | +0.12(+0.35%) |
Mar 26, 2012 | 33.91 | 34.19 | 33.65 | 34.01 | 414,332 | +0.43(+1.29%) |
Mar 23, 2012 | 33.54 | 33.71 | 32.52 | 33.58 | 635,356 | -0.05(-0.15%) |
Mar 22, 2012 | 33.52 | 33.65 | 32.84 | 33.63 | 1,059,264 | -0.36(-1.05%) |
Mar 21, 2012 | 34.39 | 34.61 | 33.94 | 33.99 | 654,375 | -0.40(-1.17%) |
Mar 20, 2012 | 35.30 | 35.36 | 34.28 | 34.39 | 743,645 | -1.15(-3.24%) |
Mar 19, 2012 | 35.81 | 35.90 | 35.27 | 35.54 | 799,592 | -0.26(-0.74%) |
Mar 16, 2012 | 36.23 | 36.23 | 35.49 | 35.80 | 1,519,267 | -0.62(-1.71%) |
Mar 15, 2012 | 35.84 | 36.46 | 35.64 | 36.42 | 591,751 | +0.48(+1.33%) |
Mar 14, 2012 | 36.04 | 36.49 | 35.67 | 35.95 | 537,081 | -0.21(-0.59%) |
Mar 13, 2012 | 35.24 | 36.16 | 35.05 | 36.16 | 656,337 | +1.27(+3.64%) |
Mar 12, 2012 | 34.84 | 35.05 | 34.75 | 34.89 | 464,733 | +0.06(+0.17%) |
Mar 09, 2012 | 33.71 | 35.21 | 33.42 | 34.83 | 521,063 | +1.08(+3.21%) |
Mar 08, 2012 | 33.31 | 34.01 | 33.13 | 33.75 | 384,313 | +0.72(+2.17%) |
Mar 07, 2012 | 32.85 | 33.16 | 32.71 | 33.03 | 284,744 | +0.32(+0.99%) |
Mar 06, 2012 | 33.26 | 33.32 | 32.58 | 32.71 | 635,070 | -1.08(-3.20%) |
Mar 05, 2012 | 33.93 | 34.16 | 33.55 | 33.79 | 585,532 | -0.26(-0.78%) |
Mar 02, 2012 | 33.53 | 34.44 | 33.37 | 34.05 | 815,114 | +0.38(+1.14%) |