Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.35 | 36.90 | 36.11 | 36.47 | 1,194,009 | +0.11(+0.31%) |
May 30, 2012 | 36.82 | 36.96 | 36.36 | 36.36 | 1,923,027 | -0.78(-2.09%) |
May 29, 2012 | 37.02 | 37.17 | 36.72 | 37.13 | 971,295 | +0.41(+1.12%) |
May 25, 2012 | 36.85 | 36.99 | 36.60 | 36.72 | 724,711 | -0.14(-0.38%) |
May 24, 2012 | 36.83 | 36.88 | 36.47 | 36.86 | 764,336 | +0.14(+0.38%) |
May 23, 2012 | 36.38 | 36.78 | 36.04 | 36.72 | 824,069 | +0.02(+0.05%) |
May 22, 2012 | 36.60 | 36.85 | 36.47 | 36.70 | 1,236,419 | +0.22(+0.62%) |
May 21, 2012 | 35.98 | 36.49 | 35.85 | 36.48 | 832,178 | +0.60(+1.67%) |
May 18, 2012 | 36.31 | 36.49 | 35.75 | 35.88 | 1,587,910 | -0.38(-1.06%) |
May 17, 2012 | 36.63 | 36.78 | 36.21 | 36.26 | 1,129,883 | -0.36(-0.97%) |
May 16, 2012 | 37.34 | 37.46 | 36.62 | 36.62 | 981,393 | -0.56(-1.51%) |
May 15, 2012 | 37.61 | 37.70 | 37.09 | 37.18 | 995,387 | -0.37(-1.00%) |
May 14, 2012 | 37.71 | 37.89 | 37.55 | 37.55 | 880,015 | -0.50(-1.30%) |
May 11, 2012 | 38.08 | 38.47 | 37.74 | 38.05 | 634,760 | -0.34(-0.88%) |
May 10, 2012 | 38.42 | 38.61 | 38.26 | 38.39 | 1,033,375 | +0.22(+0.59%) |
May 09, 2012 | 37.90 | 38.43 | 37.72 | 38.16 | 1,046,444 | -0.14(-0.37%) |
May 08, 2012 | 37.89 | 38.32 | 37.66 | 38.30 | 1,311,498 | +0.18(+0.47%) |
May 07, 2012 | 37.97 | 38.20 | 37.88 | 38.12 | 760,289 | -0.05(-0.12%) |
May 04, 2012 | 38.41 | 38.48 | 37.95 | 38.17 | 1,152,815 | -0.35(-0.90%) |
May 03, 2012 | 38.54 | 38.84 | 38.43 | 38.52 | 1,042,783 | -0.12(-0.31%) |
May 02, 2012 | 38.73 | 38.76 | 38.43 | 38.64 | 1,148,120 | -0.21(-0.53%) |
May 01, 2012 | 38.42 | 39.13 | 38.38 | 38.84 | 1,393,610 | +0.34(+0.88%) |
Apr 30, 2012 | 38.36 | 38.71 | 37.76 | 38.51 | 1,192,415 | +0.11(+0.29%) |
Apr 27, 2012 | 38.63 | 38.63 | 38.28 | 38.40 | 1,214,843 | -0.04(-0.10%) |
Apr 26, 2012 | 38.04 | 38.48 | 37.92 | 38.43 | 1,314,265 | +0.38(+1.01%) |
Apr 25, 2012 | 37.95 | 38.06 | 37.79 | 38.05 | 2,036,566 | +0.37(+0.99%) |
Apr 24, 2012 | 37.15 | 37.71 | 37.11 | 37.67 | 1,416,023 | +0.58(+1.56%) |
Apr 23, 2012 | 36.93 | 37.11 | 36.65 | 37.09 | 1,158,939 | -0.21(-0.55%) |
Apr 20, 2012 | 37.23 | 37.44 | 37.12 | 37.30 | 1,904,375 | +0.27(+0.73%) |
Apr 19, 2012 | 37.19 | 37.43 | 36.94 | 37.03 | 1,257,043 | -0.09(-0.25%) |
Apr 18, 2012 | 37.15 | 37.35 | 37.08 | 37.12 | 1,047,345 | -0.25(-0.68%) |
Apr 17, 2012 | 36.92 | 37.38 | 36.77 | 37.37 | 1,402,345 | +0.63(+1.71%) |
Apr 16, 2012 | 36.67 | 36.83 | 36.48 | 36.75 | 1,274,152 | +0.32(+0.87%) |
Apr 13, 2012 | 36.82 | 36.93 | 36.43 | 36.43 | 1,318,132 | -0.49(-1.32%) |
Apr 12, 2012 | 36.24 | 36.93 | 36.24 | 36.92 | 842,998 | +0.60(+1.65%) |
Apr 11, 2012 | 36.30 | 36.48 | 36.19 | 36.32 | 986,016 | +0.37(+1.04%) |
Apr 10, 2012 | 36.34 | 36.48 | 35.87 | 35.94 | 1,515,395 | -0.57(-1.56%) |
Apr 09, 2012 | 36.59 | 36.70 | 36.43 | 36.51 | 1,022,328 | -0.53(-1.44%) |
Apr 05, 2012 | 36.97 | 37.31 | 36.90 | 37.05 | 1,236,985 | -0.13(-0.35%) |
Apr 04, 2012 | 37.24 | 37.37 | 37.08 | 37.18 | 1,181,452 | -0.33(-0.87%) |
Apr 03, 2012 | 37.82 | 37.93 | 37.09 | 37.51 | 1,531,110 | -0.29(-0.77%) |
Apr 02, 2012 | 37.35 | 37.92 | 37.24 | 37.80 | 1,896,719 | +0.47(+1.25%) |
Mar 30, 2012 | 37.14 | 37.34 | 36.89 | 37.33 | 1,337,739 | +0.37(+1.01%) |
Mar 29, 2012 | 36.84 | 37.05 | 36.76 | 36.95 | 1,035,955 | -0.15(-0.40%) |
Mar 28, 2012 | 37.14 | 37.33 | 36.89 | 37.10 | 1,107,611 | -0.06(-0.15%) |
Mar 27, 2012 | 37.39 | 37.50 | 37.14 | 37.16 | 1,000,188 | -0.16(-0.43%) |
Mar 26, 2012 | 37.03 | 37.32 | 36.87 | 37.32 | 946,155 | +0.63(+1.71%) |
Mar 23, 2012 | 36.47 | 36.72 | 36.30 | 36.69 | 876,470 | +0.37(+1.01%) |
Mar 22, 2012 | 36.63 | 36.64 | 36.30 | 36.33 | 1,218,589 | -0.51(-1.37%) |
Mar 21, 2012 | 37.17 | 37.20 | 36.82 | 36.83 | 1,224,122 | -0.34(-0.91%) |
Mar 20, 2012 | 36.93 | 37.60 | 36.84 | 37.17 | 1,249,349 | +0.02(+0.05%) |
Mar 19, 2012 | 36.93 | 37.24 | 36.88 | 37.15 | 831,801 | +0.19(+0.51%) |
Mar 16, 2012 | 37.12 | 37.18 | 36.77 | 36.96 | 1,775,619 | -0.07(-0.20%) |
Mar 15, 2012 | 36.60 | 37.08 | 36.29 | 37.04 | 1,054,057 | +0.51(+1.38%) |
Mar 14, 2012 | 36.87 | 36.95 | 36.41 | 36.53 | 723,792 | -0.26(-0.71%) |
Mar 13, 2012 | 36.29 | 36.82 | 36.12 | 36.79 | 1,170,211 | +0.68(+1.89%) |
Mar 12, 2012 | 36.19 | 36.23 | 35.95 | 36.11 | 613,768 | -0.07(-0.21%) |
Mar 09, 2012 | 35.91 | 36.25 | 35.85 | 36.19 | 853,140 | +0.31(+0.86%) |
Mar 08, 2012 | 36.07 | 36.08 | 35.62 | 35.88 | 1,064,803 | +0.10(+0.29%) |
Mar 07, 2012 | 35.78 | 35.88 | 35.57 | 35.77 | 848,637 | +0.05(+0.13%) |
Mar 06, 2012 | 36.05 | 36.09 | 35.68 | 35.73 | 1,290,171 | -0.65(-1.78%) |
Mar 05, 2012 | 36.30 | 36.42 | 36.11 | 36.37 | 789,182 | -0.02(-0.05%) |
Mar 02, 2012 | 36.63 | 36.73 | 36.34 | 36.39 | 698,036 | -0.34(-0.92%) |