Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.20 | 36.00 | 33.85 | 33.88 | 1,040,028 | -1.52(-4.29%) |
May 30, 2012 | 36.15 | 37.07 | 35.19 | 35.40 | 300,274 | -1.05(-2.88%) |
May 29, 2012 | 36.17 | 37.31 | 36.17 | 36.45 | 267,893 | +0.53(+1.48%) |
May 25, 2012 | 36.56 | 37.20 | 35.75 | 35.92 | 372,926 | -0.63(-1.72%) |
May 24, 2012 | 36.80 | 37.47 | 36.18 | 36.55 | 255,292 | -0.13(-0.35%) |
May 23, 2012 | 36.09 | 36.79 | 35.58 | 36.68 | 759,076 | +0.03(+0.08%) |
May 22, 2012 | 36.13 | 37.47 | 36.03 | 36.65 | 566,345 | +0.60(+1.66%) |
May 21, 2012 | 34.86 | 36.61 | 34.81 | 36.05 | 679,382 | +0.90(+2.56%) |
May 18, 2012 | 36.38 | 36.68 | 34.57 | 35.15 | 597,813 | -0.68(-1.90%) |
May 17, 2012 | 37.23 | 37.91 | 35.50 | 35.83 | 367,122 | -1.51(-4.04%) |
May 16, 2012 | 37.36 | 38.47 | 37.01 | 37.34 | 416,741 | +0.17(+0.46%) |
May 15, 2012 | 37.42 | 38.00 | 36.92 | 37.17 | 346,426 | -0.06(-0.16%) |
May 14, 2012 | 37.51 | 38.48 | 37.19 | 37.23 | 393,586 | -0.41(-1.09%) |
May 11, 2012 | 38.74 | 38.74 | 37.55 | 37.64 | 136,422 | -0.68(-1.77%) |
May 10, 2012 | 38.35 | 38.99 | 38.00 | 38.32 | 177,298 | +0.27(+0.71%) |
May 09, 2012 | 36.47 | 38.39 | 35.97 | 38.05 | 278,291 | +1.20(+3.26%) |
May 08, 2012 | 37.16 | 37.41 | 35.65 | 36.85 | 455,036 | -0.71(-1.89%) |
May 07, 2012 | 37.55 | 38.19 | 37.24 | 37.56 | 217,206 | -0.14(-0.37%) |
May 04, 2012 | 37.42 | 38.15 | 37.42 | 37.70 | 293,171 | -0.07(-0.19%) |
May 03, 2012 | 37.67 | 38.27 | 37.38 | 37.77 | 463,021 | +0.10(+0.27%) |
May 02, 2012 | 37.55 | 38.59 | 36.97 | 37.67 | 327,529 | -0.09(-0.24%) |
May 01, 2012 | 37.14 | 37.84 | 36.72 | 37.76 | 659,616 | +0.47(+1.26%) |
Apr 30, 2012 | 38.91 | 39.47 | 37.25 | 37.29 | 575,637 | -1.71(-4.38%) |
Apr 27, 2012 | 39.12 | 41.43 | 38.14 | 39.00 | 1,849,258 | -3.77(-8.81%) |
Apr 26, 2012 | 41.12 | 43.42 | 40.99 | 42.77 | 747,684 | +1.54(+3.74%) |
Apr 25, 2012 | 40.43 | 41.41 | 39.96 | 41.23 | 466,423 | +1.07(+2.66%) |
Apr 24, 2012 | 38.59 | 40.64 | 38.59 | 40.16 | 354,973 | +1.60(+4.15%) |
Apr 23, 2012 | 37.44 | 39.64 | 37.10 | 38.56 | 524,248 | +0.73(+1.93%) |
Apr 20, 2012 | 37.54 | 38.33 | 37.54 | 37.83 | 199,078 | +0.33(+0.88%) |
Apr 19, 2012 | 37.42 | 38.28 | 37.00 | 37.50 | 233,521 | -0.05(-0.13%) |
Apr 18, 2012 | 38.03 | 38.03 | 37.38 | 37.55 | 121,169 | -0.66(-1.73%) |
Apr 17, 2012 | 37.80 | 38.76 | 37.80 | 38.21 | 251,909 | +0.61(+1.62%) |
Apr 16, 2012 | 37.38 | 38.21 | 37.38 | 37.60 | 244,274 | +0.28(+0.75%) |
Apr 13, 2012 | 37.52 | 37.64 | 36.87 | 37.32 | 57,530 | -0.42(-1.11%) |
Apr 12, 2012 | 37.17 | 38.31 | 37.07 | 37.74 | 152,544 | +0.58(+1.56%) |
Apr 11, 2012 | 36.38 | 37.24 | 36.38 | 37.16 | 267,615 | +1.12(+3.11%) |
Apr 10, 2012 | 36.40 | 36.86 | 35.88 | 36.04 | 455,858 | -0.42(-1.15%) |
Apr 09, 2012 | 37.00 | 37.00 | 36.21 | 36.46 | 374,047 | -1.00(-2.67%) |
Apr 05, 2012 | 38.76 | 38.94 | 37.28 | 37.46 | 555,029 | -1.31(-3.38%) |
Apr 04, 2012 | 39.45 | 39.58 | 38.19 | 38.77 | 577,235 | -1.12(-2.81%) |
Apr 03, 2012 | 39.06 | 40.53 | 38.97 | 39.89 | 326,807 | +0.96(+2.47%) |
Apr 02, 2012 | 38.60 | 39.05 | 38.05 | 38.93 | 166,902 | +0.28(+0.72%) |
Mar 30, 2012 | 38.85 | 39.27 | 38.26 | 38.65 | 327,382 | -0.06(-0.15%) |
Mar 29, 2012 | 39.50 | 39.75 | 38.56 | 38.71 | 391,519 | -0.87(-2.20%) |
Mar 28, 2012 | 39.86 | 39.97 | 39.42 | 39.58 | 292,403 | -0.23(-0.58%) |
Mar 27, 2012 | 40.14 | 40.50 | 39.73 | 39.81 | 93,667 | -0.37(-0.92%) |
Mar 26, 2012 | 39.87 | 40.44 | 39.51 | 40.18 | 117,355 | +0.54(+1.36%) |
Mar 23, 2012 | 39.81 | 39.81 | 38.90 | 39.64 | 90,602 | +0.06(+0.15%) |
Mar 22, 2012 | 39.65 | 39.99 | 39.20 | 39.58 | 128,919 | -0.38(-0.95%) |
Mar 21, 2012 | 39.70 | 40.69 | 39.65 | 39.96 | 173,203 | +0.14(+0.35%) |
Mar 20, 2012 | 40.28 | 40.28 | 39.49 | 39.82 | 160,500 | -0.36(-0.90%) |
Mar 19, 2012 | 39.98 | 40.44 | 39.72 | 40.18 | 206,165 | +0.11(+0.27%) |
Mar 16, 2012 | 39.95 | 40.39 | 39.22 | 40.07 | 558,044 | +0.28(+0.70%) |
Mar 15, 2012 | 37.99 | 40.19 | 37.36 | 39.79 | 742,362 | +1.74(+4.57%) |
Mar 14, 2012 | 38.14 | 39.48 | 37.77 | 38.05 | 726,004 | +0.25(+0.66%) |
Mar 13, 2012 | 37.88 | 38.34 | 37.33 | 37.80 | 277,695 | +0.10(+0.27%) |
Mar 12, 2012 | 38.26 | 38.49 | 37.52 | 37.70 | 145,545 | -0.62(-1.62%) |
Mar 09, 2012 | 37.69 | 38.35 | 37.12 | 38.32 | 256,732 | +1.00(+2.68%) |
Mar 08, 2012 | 37.75 | 37.78 | 37.11 | 37.32 | 255,840 | -0.16(-0.43%) |
Mar 07, 2012 | 37.87 | 38.20 | 37.26 | 37.48 | 329,048 | -0.34(-0.90%) |
Mar 06, 2012 | 38.53 | 38.95 | 37.70 | 37.82 | 310,667 | -1.12(-2.88%) |
Mar 05, 2012 | 40.08 | 40.22 | 38.50 | 38.94 | 432,836 | -1.30(-3.23%) |
Mar 02, 2012 | 40.64 | 40.93 | 40.10 | 40.24 | 155,620 | -0.49(-1.20%) |