Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.99 | 35.03 | 34.90 | 35.03 | 3,300 | -0.71(-2.00%) |
May 30, 2012 | 35.98 | 35.98 | 35.74 | 35.74 | 1,800 | -0.54(-1.49%) |
May 29, 2012 | 36.74 | 36.74 | 36.04 | 36.28 | 8,900 | +0.47(+1.30%) |
May 25, 2012 | 35.48 | 35.82 | 35.48 | 35.82 | 1,700 | +0.05(+0.13%) |
May 24, 2012 | 35.77 | 35.77 | 35.77 | 35.77 | 500 | -0.19(-0.53%) |
May 23, 2012 | 35.96 | 35.96 | 35.96 | 35.96 | 300 | -0.36(-0.99%) |
May 22, 2012 | 36.56 | 36.56 | 36.32 | 36.32 | 900 | -0.19(-0.53%) |
May 18, 2012 | 36.52 | 36.52 | 36.52 | 0 | +0.19(+0.53%) | |
May 17, 2012 | 36.30 | 36.37 | 36.30 | 36.32 | 700 | -0.29(-0.78%) |
May 16, 2012 | 38.03 | 38.03 | 36.34 | 36.61 | 5,400 | -1.04(-2.75%) |
May 15, 2012 | 38.49 | 38.49 | 37.55 | 37.65 | 1,900 | -0.76(-1.97%) |
May 14, 2012 | 38.73 | 38.74 | 38.40 | 38.40 | 1,500 | -0.61(-1.56%) |
May 11, 2012 | 38.41 | 39.01 | 38.36 | 39.01 | 1,400 | -0.38(-0.95%) |
May 09, 2012 | 39.39 | 39.39 | 39.39 | 100 | +0.58(+1.49%) | |
May 08, 2012 | 40.14 | 40.14 | 38.03 | 38.81 | 1,500 | -2.75(-6.62%) |
May 03, 2012 | 41.56 | 41.56 | 41.56 | 600 | +0.74(+1.81%) | |
May 02, 2012 | 40.96 | 40.96 | 40.82 | 40.82 | 200 | -0.18(-0.45%) |
May 01, 2012 | 41.00 | 41.00 | 41.00 | 41.00 | 600 | -0.39(-0.95%) |
Apr 30, 2012 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | -0.37(-0.89%) |
Apr 27, 2012 | 40.94 | 41.77 | 40.94 | 41.77 | 500 | -0.19(-0.46%) |
Apr 20, 2012 | 41.96 | 41.96 | 41.96 | 0 | +1.84(+4.58%) | |
Apr 19, 2012 | 40.12 | 40.12 | 40.12 | 40.12 | 400 | +0.26(+0.65%) |
Apr 18, 2012 | 39.86 | 39.86 | 39.86 | 39.86 | 100 | -0.03(-0.08%) |
Apr 16, 2012 | 39.90 | 39.90 | 39.90 | 0 | -0.66(-1.62%) | |
Apr 12, 2012 | 40.55 | 40.55 | 40.55 | 800 | +0.75(+1.89%) | |
Apr 11, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 500 | +0.19(+0.49%) |
Apr 04, 2012 | 39.61 | 39.61 | 39.61 | 0 | +0.06(+0.15%) | |
Apr 03, 2012 | 40.00 | 40.00 | 39.55 | 39.55 | 500 | -0.90(-2.22%) |
Apr 02, 2012 | 40.53 | 40.53 | 40.45 | 40.45 | 700 | +0.16(+0.40%) |
Mar 29, 2012 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | -1.10(-2.65%) |
Mar 28, 2012 | 41.39 | 41.39 | 41.38 | 41.38 | 300 | -0.12(-0.29%) |
Mar 26, 2012 | 41.50 | 41.50 | 41.50 | 0 | +0.55(+1.35%) | |
Mar 23, 2012 | 40.95 | 40.95 | 40.95 | 40.95 | 100 | -0.49(-1.19%) |
Mar 21, 2012 | 41.44 | 41.44 | 41.44 | 200 | +0.67(+1.64%) | |
Mar 19, 2012 | 40.77 | 40.77 | 40.77 | 200 | +1.66(+4.24%) | |
Mar 16, 2012 | 40.28 | 40.28 | 39.11 | 39.11 | 900 | -0.97(-2.41%) |
Mar 15, 2012 | 36.07 | 40.08 | 36.07 | 40.08 | 2,700 | +3.74(+10.29%) |
Mar 14, 2012 | 36.34 | 36.34 | 36.34 | 36.34 | 800 | +1.52(+4.35%) |
Mar 13, 2012 | 34.41 | 34.82 | 34.41 | 34.82 | 600 | +0.72(+2.12%) |
Mar 12, 2012 | 34.10 | 34.10 | 34.10 | 34.10 | 600 | -0.27(-0.79%) |
Mar 09, 2012 | 34.37 | 34.37 | 34.37 | 34.37 | 800 | +0.08(+0.23%) |
Mar 08, 2012 | 34.29 | 34.29 | 34.29 | 34.29 | 500 | -1.16(-3.28%) |
Mar 06, 2012 | 35.45 | 35.45 | 35.45 | 0 | -0.78(-2.16%) | |
Mar 02, 2012 | 36.23 | 36.23 | 36.23 | 800 | -0.43(-1.18%) |