Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.41 | 37.08 | 35.63 | 36.80 | 590,252 | +0.38(+1.04%) |
May 30, 2012 | 37.43 | 37.48 | 36.23 | 36.43 | 484,730 | -1.43(-3.79%) |
May 29, 2012 | 37.06 | 38.13 | 37.04 | 37.86 | 517,516 | +1.05(+2.84%) |
May 25, 2012 | 37.00 | 37.03 | 36.54 | 36.81 | 234,420 | -0.10(-0.28%) |
May 24, 2012 | 36.72 | 37.16 | 36.28 | 36.92 | 368,242 | +0.33(+0.89%) |
May 23, 2012 | 35.97 | 36.67 | 35.50 | 36.59 | 732,706 | +0.18(+0.49%) |
May 22, 2012 | 36.05 | 36.74 | 36.05 | 36.41 | 731,965 | +0.39(+1.10%) |
May 21, 2012 | 35.02 | 36.06 | 34.80 | 36.01 | 592,984 | +1.18(+3.40%) |
May 18, 2012 | 35.34 | 35.53 | 34.63 | 34.83 | 484,221 | -0.32(-0.90%) |
May 17, 2012 | 36.67 | 36.68 | 35.14 | 35.15 | 671,008 | -1.46(-3.99%) |
May 16, 2012 | 37.13 | 37.69 | 36.56 | 36.61 | 603,309 | -0.33(-0.88%) |
May 15, 2012 | 36.69 | 37.43 | 36.41 | 36.93 | 721,494 | +0.16(+0.44%) |
May 14, 2012 | 37.18 | 37.23 | 36.49 | 36.77 | 506,868 | -0.88(-2.33%) |
May 11, 2012 | 37.10 | 38.22 | 36.75 | 37.64 | 664,953 | +0.50(+1.34%) |
May 10, 2012 | 37.29 | 37.50 | 36.62 | 37.15 | 330,251 | +0.27(+0.72%) |
May 09, 2012 | 36.61 | 37.26 | 36.48 | 36.88 | 545,822 | -0.11(-0.30%) |
May 08, 2012 | 37.18 | 37.30 | 36.60 | 36.99 | 950,649 | -0.56(-1.49%) |
May 07, 2012 | 36.79 | 37.81 | 36.72 | 37.55 | 566,027 | +0.55(+1.48%) |
May 04, 2012 | 37.31 | 37.31 | 36.87 | 37.00 | 598,421 | -0.39(-1.06%) |
May 03, 2012 | 38.07 | 38.18 | 37.32 | 37.40 | 511,395 | -0.60(-1.58%) |
May 02, 2012 | 37.45 | 38.29 | 37.42 | 38.00 | 617,644 | +0.38(+1.00%) |
May 01, 2012 | 37.18 | 38.18 | 37.00 | 37.62 | 1,226,244 | +0.38(+1.01%) |
Apr 30, 2012 | 37.32 | 37.37 | 36.71 | 37.24 | 973,015 | -0.24(-0.64%) |
Apr 27, 2012 | 36.98 | 37.53 | 36.58 | 37.48 | 682,359 | +0.64(+1.75%) |
Apr 26, 2012 | 36.33 | 37.29 | 36.28 | 36.84 | 560,106 | +0.51(+1.39%) |
Apr 25, 2012 | 37.34 | 37.84 | 36.08 | 36.33 | 712,485 | -0.21(-0.59%) |
Apr 24, 2012 | 33.55 | 37.22 | 33.47 | 36.55 | 1,948,080 | +3.67(+11.17%) |
Apr 23, 2012 | 32.75 | 32.87 | 32.20 | 32.87 | 651,719 | -0.39(-1.19%) |
Apr 20, 2012 | 32.58 | 33.42 | 32.49 | 33.27 | 531,892 | +0.86(+2.65%) |
Apr 19, 2012 | 32.82 | 33.06 | 32.05 | 32.41 | 378,220 | -0.33(-1.02%) |
Apr 18, 2012 | 32.97 | 33.11 | 32.68 | 32.75 | 330,271 | -0.44(-1.32%) |
Apr 17, 2012 | 33.22 | 33.67 | 33.17 | 33.18 | 317,642 | +0.29(+0.89%) |
Apr 16, 2012 | 32.96 | 33.17 | 32.38 | 32.89 | 393,036 | +0.20(+0.60%) |
Apr 13, 2012 | 32.86 | 32.95 | 32.27 | 32.69 | 397,980 | -0.27(-0.83%) |
Apr 12, 2012 | 32.32 | 33.36 | 32.29 | 32.97 | 392,697 | +0.69(+2.13%) |
Apr 11, 2012 | 32.11 | 32.40 | 32.02 | 32.28 | 575,745 | +0.57(+1.81%) |
Apr 10, 2012 | 32.40 | 32.69 | 31.55 | 31.71 | 858,871 | -0.86(-2.64%) |
Apr 09, 2012 | 32.43 | 32.74 | 32.40 | 32.56 | 458,878 | -0.59(-1.79%) |
Apr 05, 2012 | 33.57 | 33.97 | 33.08 | 33.16 | 638,667 | -0.52(-1.55%) |
Apr 04, 2012 | 33.78 | 33.78 | 33.08 | 33.68 | 772,007 | -0.54(-1.58%) |
Apr 03, 2012 | 34.26 | 34.59 | 33.99 | 34.22 | 606,319 | +0.00(+0.00%) |
Apr 02, 2012 | 34.30 | 34.74 | 33.92 | 34.22 | 629,555 | -0.36(-1.04%) |
Mar 30, 2012 | 34.58 | 34.67 | 34.23 | 34.58 | 537,966 | +0.26(+0.75%) |
Mar 29, 2012 | 33.87 | 34.49 | 33.59 | 34.32 | 397,975 | +0.19(+0.55%) |
Mar 28, 2012 | 34.20 | 34.26 | 33.66 | 34.14 | 417,780 | -0.07(-0.20%) |
Mar 27, 2012 | 34.00 | 34.53 | 34.00 | 34.20 | 469,258 | +0.12(+0.35%) |
Mar 26, 2012 | 33.98 | 34.26 | 33.73 | 34.08 | 413,454 | +0.44(+1.29%) |
Mar 23, 2012 | 33.61 | 33.78 | 32.59 | 33.65 | 634,010 | -0.05(-0.15%) |
Mar 22, 2012 | 33.59 | 33.72 | 32.91 | 33.70 | 1,057,019 | -0.36(-1.05%) |
Mar 21, 2012 | 34.46 | 34.68 | 34.02 | 34.06 | 652,988 | -0.40(-1.17%) |
Mar 20, 2012 | 35.37 | 35.43 | 34.36 | 34.46 | 742,069 | -1.15(-3.24%) |
Mar 19, 2012 | 35.89 | 35.98 | 35.35 | 35.61 | 797,897 | -0.26(-0.74%) |
Mar 16, 2012 | 36.31 | 36.31 | 35.56 | 35.88 | 1,516,047 | -0.62(-1.71%) |
Mar 15, 2012 | 35.92 | 36.54 | 35.72 | 36.50 | 590,497 | +0.48(+1.33%) |
Mar 14, 2012 | 36.12 | 36.57 | 35.74 | 36.02 | 535,943 | -0.21(-0.59%) |
Mar 13, 2012 | 35.31 | 36.24 | 35.12 | 36.24 | 654,946 | +1.27(+3.64%) |
Mar 12, 2012 | 34.91 | 35.13 | 34.82 | 34.96 | 463,748 | +0.06(+0.17%) |
Mar 09, 2012 | 33.78 | 35.28 | 33.49 | 34.90 | 519,959 | +1.08(+3.21%) |
Mar 08, 2012 | 33.38 | 34.08 | 33.20 | 33.82 | 383,499 | +0.72(+2.17%) |
Mar 07, 2012 | 32.92 | 33.23 | 32.78 | 33.10 | 284,141 | +0.32(+0.99%) |
Mar 06, 2012 | 33.33 | 33.39 | 32.65 | 32.78 | 633,724 | -1.08(-3.20%) |
Mar 05, 2012 | 34.00 | 34.23 | 33.62 | 33.86 | 584,291 | -0.26(-0.78%) |
Mar 02, 2012 | 33.61 | 34.51 | 33.44 | 34.13 | 813,387 | +0.38(+1.14%) |