Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.11 | 37.22 | 36.05 | 36.74 | 112,299 | -0.41(-1.09%) |
May 30, 2012 | 37.06 | 37.89 | 36.96 | 37.15 | 67,179 | -0.23(-0.63%) |
May 29, 2012 | 37.29 | 38.06 | 36.92 | 37.38 | 47,389 | +0.33(+0.90%) |
May 25, 2012 | 37.62 | 37.85 | 36.87 | 37.05 | 30,141 | -0.50(-1.32%) |
May 24, 2012 | 37.03 | 37.54 | 36.15 | 37.54 | 70,327 | +0.65(+1.76%) |
May 23, 2012 | 36.42 | 37.25 | 36.22 | 36.89 | 84,439 | +0.12(+0.32%) |
May 22, 2012 | 36.92 | 37.19 | 36.34 | 36.78 | 68,027 | -0.19(-0.51%) |
May 21, 2012 | 37.03 | 37.25 | 36.51 | 36.97 | 56,055 | -0.09(-0.24%) |
May 18, 2012 | 37.00 | 37.86 | 36.70 | 37.06 | 72,376 | +0.07(+0.20%) |
May 17, 2012 | 37.71 | 37.88 | 36.71 | 36.98 | 34,056 | -0.79(-2.08%) |
May 16, 2012 | 38.61 | 38.69 | 37.63 | 37.77 | 50,636 | -0.60(-1.58%) |
May 15, 2012 | 38.44 | 38.86 | 38.10 | 38.37 | 59,644 | -0.12(-0.30%) |
May 14, 2012 | 39.42 | 39.42 | 38.28 | 38.49 | 50,605 | -1.43(-3.57%) |
May 11, 2012 | 40.15 | 40.79 | 39.35 | 39.92 | 37,844 | -0.67(-1.65%) |
May 10, 2012 | 40.43 | 41.01 | 40.23 | 40.59 | 46,723 | +0.42(+1.03%) |
May 09, 2012 | 40.48 | 40.86 | 39.97 | 40.17 | 38,425 | -0.73(-1.79%) |
May 08, 2012 | 40.05 | 41.07 | 40.05 | 40.90 | 80,989 | +0.57(+1.41%) |
May 07, 2012 | 39.77 | 40.79 | 39.46 | 40.33 | 31,486 | +0.36(+0.90%) |
May 04, 2012 | 40.87 | 40.87 | 39.08 | 39.97 | 82,162 | -1.08(-2.64%) |
May 03, 2012 | 40.71 | 41.09 | 40.40 | 41.06 | 53,963 | +0.42(+1.02%) |
May 02, 2012 | 39.23 | 40.68 | 39.22 | 40.64 | 49,920 | +1.30(+3.30%) |
May 01, 2012 | 39.69 | 41.52 | 39.29 | 39.34 | 58,321 | -0.38(-0.95%) |
Apr 30, 2012 | 40.51 | 40.60 | 39.46 | 39.72 | 92,034 | -1.05(-2.57%) |
Apr 27, 2012 | 39.46 | 40.90 | 39.28 | 40.77 | 53,271 | +1.40(+3.55%) |
Apr 26, 2012 | 38.73 | 39.54 | 38.62 | 39.37 | 46,770 | +0.40(+1.02%) |
Apr 25, 2012 | 38.67 | 39.17 | 38.13 | 38.97 | 72,024 | +0.77(+2.01%) |
Apr 24, 2012 | 37.86 | 38.49 | 37.74 | 38.21 | 60,951 | +0.34(+0.90%) |
Apr 23, 2012 | 38.64 | 38.64 | 37.53 | 37.86 | 49,297 | -0.87(-2.26%) |
Apr 20, 2012 | 37.89 | 38.82 | 37.79 | 38.74 | 44,071 | +1.49(+3.99%) |
Apr 19, 2012 | 37.41 | 37.70 | 36.91 | 37.25 | 47,625 | -0.16(-0.43%) |
Apr 18, 2012 | 37.64 | 37.98 | 37.13 | 37.41 | 37,918 | -0.26(-0.69%) |
Apr 17, 2012 | 38.12 | 38.64 | 37.56 | 37.67 | 34,791 | +0.05(+0.12%) |
Apr 16, 2012 | 37.56 | 38.40 | 37.41 | 37.63 | 40,203 | +0.26(+0.70%) |
Apr 13, 2012 | 37.52 | 37.54 | 37.19 | 37.37 | 52,771 | -0.42(-1.12%) |
Apr 12, 2012 | 37.41 | 38.14 | 37.41 | 37.79 | 38,410 | +0.49(+1.30%) |
Apr 11, 2012 | 36.88 | 37.31 | 36.82 | 37.31 | 51,049 | +0.95(+2.60%) |
Apr 10, 2012 | 37.48 | 37.50 | 36.27 | 36.36 | 67,521 | -1.07(-2.87%) |
Apr 09, 2012 | 37.03 | 37.75 | 36.78 | 37.43 | 75,084 | -0.49(-1.28%) |
Apr 05, 2012 | 37.63 | 38.19 | 37.57 | 37.92 | 48,811 | -0.02(-0.05%) |
Apr 04, 2012 | 37.50 | 38.00 | 37.42 | 37.94 | 54,051 | -0.17(-0.45%) |
Apr 03, 2012 | 38.02 | 38.33 | 37.73 | 38.11 | 47,874 | +0.05(+0.14%) |
Apr 02, 2012 | 37.19 | 38.08 | 36.95 | 38.05 | 87,706 | +0.92(+2.48%) |
Mar 30, 2012 | 37.00 | 37.59 | 36.91 | 37.13 | 44,762 | +0.57(+1.55%) |
Mar 29, 2012 | 35.75 | 36.74 | 34.96 | 36.57 | 38,954 | +0.43(+1.20%) |
Mar 28, 2012 | 36.36 | 36.66 | 35.82 | 36.13 | 36,568 | -0.22(-0.60%) |
Mar 27, 2012 | 37.00 | 37.11 | 36.24 | 36.35 | 32,662 | -0.63(-1.71%) |
Mar 26, 2012 | 36.10 | 37.02 | 36.10 | 36.98 | 57,250 | +1.33(+3.72%) |
Mar 23, 2012 | 35.20 | 35.81 | 34.93 | 35.66 | 43,637 | +0.63(+1.80%) |
Mar 22, 2012 | 35.39 | 35.43 | 34.57 | 35.02 | 41,265 | -0.45(-1.27%) |
Mar 21, 2012 | 35.74 | 36.00 | 35.39 | 35.48 | 30,586 | -0.08(-0.23%) |
Mar 20, 2012 | 35.47 | 35.75 | 35.35 | 35.56 | 43,981 | -0.33(-0.93%) |
Mar 19, 2012 | 35.59 | 36.38 | 35.42 | 35.89 | 55,283 | +0.37(+1.04%) |
Mar 16, 2012 | 35.20 | 35.70 | 35.12 | 35.52 | 121,722 | +0.41(+1.16%) |
Mar 15, 2012 | 34.93 | 35.14 | 34.46 | 35.11 | 47,948 | +0.27(+0.78%) |
Mar 14, 2012 | 35.51 | 35.79 | 34.59 | 34.84 | 51,828 | -0.77(-2.15%) |
Mar 13, 2012 | 34.72 | 35.63 | 34.59 | 35.61 | 107,398 | +1.26(+3.67%) |
Mar 12, 2012 | 34.48 | 34.61 | 34.27 | 34.35 | 73,429 | -0.18(-0.52%) |
Mar 09, 2012 | 33.72 | 35.07 | 33.69 | 34.53 | 61,239 | +0.86(+2.54%) |
Mar 08, 2012 | 33.35 | 33.75 | 33.00 | 33.67 | 56,013 | +0.67(+2.02%) |
Mar 07, 2012 | 32.62 | 33.19 | 32.62 | 33.01 | 34,552 | +0.55(+1.69%) |
Mar 06, 2012 | 32.43 | 33.00 | 32.08 | 32.46 | 65,213 | -0.27(-0.83%) |
Mar 05, 2012 | 32.98 | 33.09 | 32.55 | 32.73 | 72,494 | -0.27(-0.82%) |
Mar 02, 2012 | 33.94 | 34.01 | 32.95 | 33.00 | 63,699 | -0.91(-2.69%) |