Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.92 | 35.04 | 32.70 | 33.39 | 994,466 | -1.61(-4.60%) |
May 30, 2012 | 35.76 | 35.81 | 34.81 | 35.00 | 427,157 | -1.35(-3.71%) |
May 29, 2012 | 35.29 | 36.40 | 35.22 | 36.35 | 333,198 | +1.52(+4.36%) |
May 25, 2012 | 35.06 | 35.59 | 34.62 | 34.83 | 272,392 | -0.29(-0.83%) |
May 24, 2012 | 35.44 | 35.67 | 34.58 | 35.12 | 461,742 | -0.26(-0.73%) |
May 23, 2012 | 34.57 | 35.55 | 33.92 | 35.38 | 340,239 | +0.38(+1.09%) |
May 22, 2012 | 35.66 | 36.38 | 34.63 | 35.00 | 501,028 | -0.65(-1.82%) |
May 21, 2012 | 34.05 | 35.88 | 34.04 | 35.65 | 678,976 | +1.83(+5.41%) |
May 18, 2012 | 34.60 | 35.10 | 33.67 | 33.82 | 455,794 | -0.66(-1.91%) |
May 17, 2012 | 34.84 | 35.17 | 34.18 | 34.48 | 556,395 | -0.23(-0.66%) |
May 16, 2012 | 35.00 | 35.56 | 34.67 | 34.71 | 539,203 | -0.04(-0.12%) |
May 15, 2012 | 34.83 | 35.33 | 34.46 | 34.75 | 765,704 | +0.01(+0.03%) |
May 14, 2012 | 35.52 | 35.52 | 34.56 | 34.74 | 1,328,835 | -1.29(-3.58%) |
May 11, 2012 | 36.22 | 37.02 | 35.89 | 36.03 | 392,531 | -0.58(-1.58%) |
May 10, 2012 | 37.11 | 37.28 | 36.28 | 36.61 | 641,641 | -0.06(-0.16%) |
May 09, 2012 | 36.07 | 37.13 | 35.79 | 36.67 | 553,021 | -0.03(-0.08%) |
May 08, 2012 | 36.72 | 36.92 | 35.54 | 36.70 | 1,200,864 | -0.44(-1.18%) |
May 07, 2012 | 37.73 | 37.83 | 36.62 | 37.14 | 794,545 | -1.01(-2.65%) |
May 04, 2012 | 40.06 | 40.21 | 37.72 | 38.15 | 1,111,669 | -2.53(-6.22%) |
May 03, 2012 | 40.63 | 42.00 | 39.93 | 40.68 | 1,949,250 | -2.00(-4.69%) |
May 02, 2012 | 41.96 | 42.68 | 41.65 | 42.68 | 607,566 | +0.33(+0.78%) |
May 01, 2012 | 41.76 | 43.11 | 41.26 | 42.35 | 514,861 | +0.72(+1.73%) |
Apr 30, 2012 | 41.09 | 41.92 | 40.79 | 41.63 | 471,651 | +0.54(+1.31%) |
Apr 27, 2012 | 41.14 | 41.57 | 40.73 | 41.09 | 497,875 | +0.13(+0.32%) |
Apr 26, 2012 | 40.81 | 41.42 | 40.45 | 40.96 | 455,653 | +0.02(+0.05%) |
Apr 25, 2012 | 41.17 | 41.26 | 40.59 | 40.94 | 579,819 | +0.22(+0.54%) |
Apr 24, 2012 | 41.30 | 41.48 | 40.59 | 40.72 | 522,969 | -0.36(-0.88%) |
Apr 23, 2012 | 39.91 | 41.31 | 39.47 | 41.08 | 515,101 | +0.24(+0.59%) |
Apr 20, 2012 | 41.40 | 42.00 | 40.57 | 40.84 | 435,430 | +0.17(+0.42%) |
Apr 19, 2012 | 40.42 | 41.17 | 39.99 | 40.67 | 526,558 | +0.29(+0.72%) |
Apr 18, 2012 | 41.01 | 41.78 | 40.38 | 40.38 | 503,189 | -0.98(-2.37%) |
Apr 17, 2012 | 40.74 | 41.58 | 40.53 | 41.36 | 605,539 | +1.01(+2.50%) |
Apr 16, 2012 | 41.76 | 41.76 | 39.87 | 40.35 | 575,472 | -1.07(-2.58%) |
Apr 13, 2012 | 42.10 | 42.13 | 40.85 | 41.42 | 577,688 | -0.99(-2.33%) |
Apr 12, 2012 | 41.00 | 42.72 | 41.00 | 42.41 | 440,530 | +1.32(+3.21%) |
Apr 11, 2012 | 40.74 | 41.32 | 40.59 | 41.09 | 422,482 | +0.96(+2.39%) |
Apr 10, 2012 | 41.58 | 41.74 | 39.91 | 40.13 | 896,414 | -1.54(-3.70%) |
Apr 09, 2012 | 40.96 | 42.23 | 40.96 | 41.67 | 396,003 | -0.28(-0.67%) |
Apr 05, 2012 | 41.72 | 42.39 | 41.52 | 41.95 | 516,331 | -0.11(-0.26%) |
Apr 04, 2012 | 42.54 | 42.96 | 41.70 | 42.06 | 382,278 | -1.20(-2.77%) |
Apr 03, 2012 | 43.15 | 43.83 | 42.59 | 43.26 | 521,571 | -0.11(-0.25%) |
Apr 02, 2012 | 41.94 | 43.40 | 41.65 | 43.37 | 491,565 | +1.34(+3.19%) |
Mar 30, 2012 | 41.84 | 42.68 | 41.46 | 42.03 | 508,799 | +0.69(+1.67%) |
Mar 29, 2012 | 41.35 | 41.76 | 41.02 | 41.34 | 609,100 | -0.39(-0.93%) |
Mar 28, 2012 | 41.90 | 42.22 | 41.00 | 41.73 | 693,622 | -0.30(-0.71%) |
Mar 27, 2012 | 42.54 | 42.62 | 41.92 | 42.03 | 524,611 | -0.56(-1.31%) |
Mar 26, 2012 | 42.19 | 42.65 | 41.95 | 42.59 | 525,402 | +1.02(+2.45%) |
Mar 23, 2012 | 41.36 | 42.14 | 40.84 | 41.57 | 870,953 | +0.18(+0.43%) |
Mar 22, 2012 | 41.37 | 41.69 | 41.06 | 41.39 | 553,074 | -0.76(-1.80%) |
Mar 21, 2012 | 42.33 | 42.44 | 41.22 | 42.15 | 786,162 | -0.41(-0.96%) |
Mar 20, 2012 | 42.46 | 42.77 | 41.99 | 42.56 | 638,093 | -0.37(-0.86%) |
Mar 19, 2012 | 42.20 | 43.47 | 41.49 | 42.93 | 726,837 | +0.60(+1.42%) |
Mar 16, 2012 | 40.90 | 42.81 | 40.90 | 42.33 | 798,636 | +1.73(+4.26%) |
Mar 15, 2012 | 41.17 | 41.37 | 40.40 | 40.60 | 536,296 | -0.60(-1.46%) |
Mar 14, 2012 | 42.08 | 42.20 | 40.87 | 41.20 | 412,841 | -0.94(-2.23%) |
Mar 13, 2012 | 41.69 | 42.30 | 41.13 | 42.14 | 551,566 | +0.77(+1.86%) |
Mar 12, 2012 | 42.17 | 42.17 | 40.65 | 41.37 | 982,376 | -0.99(-2.34%) |
Mar 09, 2012 | 41.83 | 43.03 | 41.65 | 42.36 | 660,929 | +0.61(+1.46%) |
Mar 08, 2012 | 40.48 | 42.02 | 40.27 | 41.75 | 634,657 | +1.65(+4.11%) |
Mar 07, 2012 | 39.72 | 40.26 | 39.43 | 40.10 | 746,382 | +0.65(+1.65%) |
Mar 06, 2012 | 39.96 | 40.05 | 39.12 | 39.45 | 747,500 | -1.32(-3.24%) |
Mar 05, 2012 | 40.48 | 41.09 | 39.91 | 40.77 | 542,947 | +0.59(+1.47%) |
Mar 02, 2012 | 40.64 | 41.36 | 40.07 | 40.18 | 696,571 | -0.83(-2.02%) |