Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.07 | 36.41 | 35.24 | 36.03 | 83,007 | -0.12(-0.33%) |
May 30, 2012 | 35.91 | 36.75 | 35.84 | 36.15 | 90,664 | -0.08(-0.21%) |
May 29, 2012 | 35.53 | 36.48 | 34.61 | 36.23 | 45,084 | +0.97(+2.76%) |
May 25, 2012 | 35.93 | 36.06 | 34.98 | 35.26 | 61,468 | -0.63(-1.75%) |
May 24, 2012 | 36.22 | 36.22 | 35.07 | 35.88 | 45,016 | -0.26(-0.71%) |
May 23, 2012 | 35.39 | 36.28 | 34.62 | 36.14 | 85,291 | +0.37(+1.02%) |
May 22, 2012 | 36.78 | 36.78 | 35.26 | 35.77 | 97,543 | -1.10(-2.98%) |
May 21, 2012 | 36.71 | 37.06 | 35.82 | 36.87 | 89,611 | +0.34(+0.93%) |
May 18, 2012 | 35.89 | 36.73 | 35.61 | 36.53 | 132,216 | +0.64(+1.78%) |
May 17, 2012 | 36.34 | 36.34 | 35.82 | 35.89 | 97,374 | -0.47(-1.29%) |
May 16, 2012 | 36.43 | 36.97 | 36.28 | 36.36 | 45,524 | +0.12(+0.33%) |
May 15, 2012 | 36.56 | 37.01 | 35.92 | 36.24 | 81,620 | -0.42(-1.14%) |
May 14, 2012 | 36.92 | 37.16 | 36.34 | 36.66 | 56,985 | -0.65(-1.73%) |
May 11, 2012 | 37.28 | 37.86 | 36.99 | 37.30 | 76,732 | -0.36(-0.95%) |
May 10, 2012 | 37.41 | 37.88 | 37.30 | 37.66 | 108,943 | +0.39(+1.05%) |
May 09, 2012 | 36.34 | 37.34 | 36.27 | 37.27 | 150,374 | +0.55(+1.51%) |
May 08, 2012 | 36.28 | 36.76 | 35.78 | 36.72 | 178,912 | +0.09(+0.26%) |
May 07, 2012 | 36.53 | 36.79 | 36.43 | 36.62 | 108,871 | +0.04(+0.12%) |
May 04, 2012 | 37.24 | 37.24 | 36.45 | 36.58 | 154,943 | -1.01(-2.69%) |
May 03, 2012 | 37.74 | 37.88 | 37.36 | 37.59 | 114,617 | -0.26(-0.70%) |
May 02, 2012 | 37.24 | 37.98 | 37.08 | 37.86 | 148,348 | +0.27(+0.72%) |
May 01, 2012 | 37.63 | 38.65 | 37.57 | 37.59 | 195,023 | -0.09(-0.23%) |
Apr 30, 2012 | 37.96 | 38.05 | 37.41 | 37.67 | 163,886 | -0.41(-1.07%) |
Apr 27, 2012 | 36.98 | 38.42 | 36.79 | 38.08 | 248,569 | +1.06(+2.87%) |
Apr 26, 2012 | 35.73 | 37.36 | 35.73 | 37.02 | 211,974 | +1.33(+3.72%) |
Apr 25, 2012 | 35.91 | 35.93 | 35.23 | 35.69 | 245,287 | +0.29(+0.82%) |
Apr 24, 2012 | 35.86 | 36.01 | 34.86 | 35.40 | 309,609 | -0.35(-0.98%) |
Apr 23, 2012 | 39.35 | 39.35 | 34.61 | 35.75 | 636,630 | -4.93(-12.12%) |
Apr 20, 2012 | 41.02 | 41.83 | 40.68 | 40.68 | 224,862 | +0.09(+0.23%) |
Apr 19, 2012 | 40.87 | 41.34 | 39.87 | 40.59 | 205,766 | -0.39(-0.95%) |
Apr 18, 2012 | 40.92 | 41.41 | 40.66 | 40.98 | 102,326 | -0.22(-0.54%) |
Apr 17, 2012 | 40.65 | 41.72 | 40.52 | 41.20 | 92,122 | +0.97(+2.41%) |
Apr 16, 2012 | 40.31 | 40.88 | 39.90 | 40.23 | 95,001 | +0.23(+0.57%) |
Apr 13, 2012 | 40.37 | 40.57 | 39.91 | 40.00 | 91,242 | -0.71(-1.75%) |
Apr 12, 2012 | 39.80 | 41.38 | 39.80 | 40.71 | 154,680 | +1.04(+2.61%) |
Apr 11, 2012 | 39.08 | 39.84 | 38.66 | 39.68 | 172,147 | +1.16(+3.03%) |
Apr 10, 2012 | 39.78 | 40.07 | 38.48 | 38.51 | 249,206 | -1.26(-3.16%) |
Apr 09, 2012 | 39.38 | 40.19 | 39.21 | 39.77 | 202,778 | -0.37(-0.91%) |
Apr 05, 2012 | 39.53 | 40.35 | 39.53 | 40.14 | 186,965 | +0.35(+0.88%) |
Apr 04, 2012 | 39.06 | 40.07 | 38.91 | 39.79 | 178,932 | +0.34(+0.86%) |
Apr 03, 2012 | 38.66 | 39.74 | 38.66 | 39.45 | 263,226 | +0.69(+1.78%) |
Apr 02, 2012 | 37.29 | 38.80 | 36.89 | 38.76 | 204,004 | +1.34(+3.59%) |
Mar 30, 2012 | 36.57 | 37.75 | 36.17 | 37.41 | 259,891 | +0.91(+2.49%) |
Mar 29, 2012 | 35.57 | 36.56 | 35.57 | 36.51 | 82,421 | +0.63(+1.75%) |
Mar 28, 2012 | 36.76 | 36.78 | 35.27 | 35.88 | 203,107 | -0.73(-2.00%) |
Mar 27, 2012 | 36.88 | 37.36 | 36.59 | 36.61 | 151,195 | -0.27(-0.74%) |
Mar 26, 2012 | 36.70 | 37.33 | 36.69 | 36.88 | 105,443 | +0.56(+1.55%) |
Mar 23, 2012 | 36.05 | 36.32 | 35.67 | 36.32 | 101,461 | +0.23(+0.64%) |
Mar 22, 2012 | 35.20 | 36.11 | 34.85 | 36.09 | 134,668 | +0.48(+1.36%) |
Mar 21, 2012 | 36.08 | 36.25 | 35.31 | 35.60 | 61,469 | -0.31(-0.88%) |
Mar 20, 2012 | 36.49 | 36.49 | 35.84 | 35.92 | 47,991 | -0.94(-2.56%) |
Mar 19, 2012 | 36.38 | 37.41 | 36.07 | 36.86 | 79,827 | +0.27(+0.74%) |
Mar 16, 2012 | 36.45 | 36.97 | 36.25 | 36.59 | 118,359 | +0.33(+0.91%) |
Mar 15, 2012 | 36.07 | 36.45 | 35.63 | 36.26 | 73,402 | +0.23(+0.64%) |
Mar 14, 2012 | 36.38 | 36.62 | 35.77 | 36.03 | 63,620 | -0.43(-1.17%) |
Mar 13, 2012 | 35.47 | 36.49 | 35.33 | 36.45 | 94,855 | +1.16(+3.30%) |
Mar 12, 2012 | 35.54 | 35.65 | 35.10 | 35.29 | 62,151 | -0.16(-0.46%) |
Mar 09, 2012 | 35.05 | 35.93 | 34.86 | 35.45 | 103,006 | +0.40(+1.14%) |
Mar 08, 2012 | 35.19 | 35.32 | 34.34 | 35.05 | 121,780 | +0.17(+0.49%) |
Mar 07, 2012 | 34.34 | 35.02 | 34.34 | 34.88 | 118,753 | +0.65(+1.91%) |
Mar 06, 2012 | 33.94 | 34.27 | 33.67 | 34.23 | 133,944 | -0.13(-0.37%) |
Mar 05, 2012 | 33.84 | 34.44 | 33.73 | 34.35 | 170,574 | +0.31(+0.92%) |
Mar 02, 2012 | 34.93 | 35.13 | 33.77 | 34.04 | 130,556 | -0.88(-2.51%) |