Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.93 | 35.03 | 33.77 | 34.55 | 511,832 | -0.38(-1.08%) |
May 30, 2012 | 35.84 | 35.84 | 34.87 | 34.93 | 212,385 | -1.39(-3.83%) |
May 29, 2012 | 35.86 | 36.62 | 35.72 | 36.32 | 243,246 | +0.95(+2.69%) |
May 25, 2012 | 36.06 | 36.09 | 35.24 | 35.37 | 318,924 | -0.69(-1.91%) |
May 24, 2012 | 35.78 | 36.07 | 35.28 | 36.06 | 354,825 | +0.48(+1.34%) |
May 23, 2012 | 34.90 | 35.69 | 34.32 | 35.58 | 271,681 | +0.13(+0.36%) |
May 22, 2012 | 34.86 | 35.62 | 34.67 | 35.45 | 458,439 | +0.64(+1.84%) |
May 21, 2012 | 33.52 | 34.81 | 33.23 | 34.81 | 301,166 | +1.37(+4.08%) |
May 18, 2012 | 33.39 | 33.76 | 33.18 | 33.45 | 532,529 | +0.08(+0.25%) |
May 17, 2012 | 34.65 | 34.87 | 33.31 | 33.36 | 379,239 | -1.18(-3.42%) |
May 16, 2012 | 35.31 | 35.42 | 34.48 | 34.54 | 192,765 | -0.57(-1.62%) |
May 15, 2012 | 34.92 | 35.49 | 34.72 | 35.11 | 305,930 | +0.12(+0.34%) |
May 14, 2012 | 35.12 | 35.42 | 34.64 | 34.99 | 191,245 | -0.64(-1.80%) |
May 11, 2012 | 35.40 | 36.14 | 35.40 | 35.63 | 216,495 | -0.20(-0.56%) |
May 10, 2012 | 36.39 | 36.58 | 35.42 | 35.84 | 170,014 | -0.17(-0.48%) |
May 09, 2012 | 35.47 | 36.08 | 35.15 | 36.01 | 314,202 | -0.05(-0.15%) |
May 08, 2012 | 35.73 | 36.11 | 34.93 | 36.06 | 256,310 | -0.11(-0.30%) |
May 07, 2012 | 35.86 | 36.28 | 35.44 | 36.17 | 221,416 | +0.16(+0.46%) |
May 04, 2012 | 36.91 | 36.91 | 35.91 | 36.01 | 293,019 | -1.23(-3.31%) |
May 03, 2012 | 38.18 | 38.67 | 36.96 | 37.24 | 234,495 | -0.97(-2.54%) |
May 02, 2012 | 37.31 | 38.26 | 37.23 | 38.21 | 271,613 | +0.41(+1.09%) |
May 01, 2012 | 37.91 | 38.85 | 37.32 | 37.80 | 289,978 | -0.23(-0.60%) |
Apr 30, 2012 | 39.04 | 39.49 | 38.00 | 38.03 | 303,358 | -1.15(-2.94%) |
Apr 27, 2012 | 38.74 | 39.42 | 38.32 | 39.18 | 285,180 | +0.71(+1.85%) |
Apr 26, 2012 | 38.32 | 38.63 | 38.02 | 38.47 | 163,062 | +0.02(+0.05%) |
Apr 25, 2012 | 38.12 | 38.84 | 38.04 | 38.45 | 285,655 | +0.80(+2.11%) |
Apr 24, 2012 | 37.16 | 38.10 | 36.93 | 37.66 | 819,781 | +0.69(+1.86%) |
Apr 23, 2012 | 36.56 | 37.23 | 36.12 | 36.97 | 278,709 | -0.41(-1.10%) |
Apr 20, 2012 | 38.08 | 38.43 | 37.36 | 37.38 | 399,505 | +0.16(+0.42%) |
Apr 19, 2012 | 37.39 | 37.97 | 36.70 | 37.23 | 281,929 | -0.37(-1.00%) |
Apr 18, 2012 | 38.04 | 38.08 | 37.36 | 37.60 | 341,807 | -0.87(-2.26%) |
Apr 17, 2012 | 37.96 | 39.19 | 37.11 | 38.47 | 200,468 | +0.91(+2.41%) |
Apr 16, 2012 | 37.73 | 38.03 | 36.89 | 37.56 | 198,491 | +0.06(+0.17%) |
Apr 13, 2012 | 37.95 | 38.13 | 37.43 | 37.50 | 261,281 | -0.74(-1.94%) |
Apr 12, 2012 | 37.68 | 38.89 | 37.11 | 38.24 | 260,360 | +0.64(+1.70%) |
Apr 11, 2012 | 37.22 | 37.70 | 36.90 | 37.60 | 294,633 | +0.91(+2.49%) |
Apr 10, 2012 | 37.62 | 37.80 | 36.39 | 36.69 | 432,660 | -1.06(-2.81%) |
Apr 09, 2012 | 37.13 | 38.27 | 37.09 | 37.75 | 322,967 | -0.37(-0.98%) |
Apr 05, 2012 | 38.08 | 38.53 | 38.04 | 38.12 | 114,642 | -0.30(-0.79%) |
Apr 04, 2012 | 38.51 | 38.69 | 37.89 | 38.42 | 183,706 | -0.70(-1.80%) |
Apr 03, 2012 | 39.30 | 39.46 | 38.65 | 39.13 | 206,738 | -0.14(-0.35%) |
Apr 02, 2012 | 39.11 | 39.63 | 38.50 | 39.26 | 289,143 | +0.10(+0.26%) |
Mar 30, 2012 | 39.37 | 39.55 | 38.97 | 39.16 | 335,865 | +0.28(+0.73%) |
Mar 29, 2012 | 38.89 | 39.15 | 38.29 | 38.88 | 226,972 | -0.47(-1.19%) |
Mar 28, 2012 | 39.84 | 39.88 | 38.53 | 39.35 | 166,711 | -0.45(-1.13%) |
Mar 27, 2012 | 40.06 | 40.42 | 39.53 | 39.79 | 217,712 | -0.17(-0.43%) |
Mar 26, 2012 | 39.80 | 40.21 | 39.59 | 39.97 | 336,713 | +0.88(+2.25%) |
Mar 23, 2012 | 38.66 | 39.19 | 38.40 | 39.09 | 236,562 | +0.63(+1.64%) |
Mar 22, 2012 | 38.51 | 38.71 | 38.25 | 38.46 | 588,356 | -0.53(-1.36%) |
Mar 21, 2012 | 39.42 | 39.67 | 38.58 | 38.99 | 309,603 | -0.29(-0.74%) |
Mar 20, 2012 | 40.01 | 40.19 | 39.25 | 39.28 | 295,058 | -1.22(-3.00%) |
Mar 19, 2012 | 40.07 | 40.98 | 39.74 | 40.50 | 304,199 | +0.44(+1.10%) |
Mar 16, 2012 | 40.64 | 40.64 | 40.01 | 40.06 | 456,050 | -0.50(-1.24%) |
Mar 15, 2012 | 40.35 | 40.72 | 40.00 | 40.56 | 179,466 | +0.32(+0.80%) |
Mar 14, 2012 | 40.15 | 40.49 | 39.82 | 40.24 | 263,928 | +0.10(+0.25%) |
Mar 13, 2012 | 39.37 | 40.14 | 38.93 | 40.14 | 237,745 | +1.30(+3.34%) |
Mar 12, 2012 | 39.02 | 39.03 | 38.50 | 38.84 | 244,346 | -0.08(-0.21%) |
Mar 09, 2012 | 38.54 | 39.79 | 38.54 | 38.93 | 281,998 | +0.33(+0.85%) |
Mar 08, 2012 | 38.71 | 39.46 | 38.52 | 38.60 | 311,346 | +0.32(+0.85%) |
Mar 07, 2012 | 38.21 | 38.41 | 37.87 | 38.27 | 218,173 | +0.27(+0.71%) |
Mar 06, 2012 | 38.72 | 39.24 | 37.56 | 38.00 | 348,439 | -1.38(-3.51%) |
Mar 05, 2012 | 38.72 | 39.47 | 38.72 | 39.38 | 234,026 | +0.39(+1.01%) |
Mar 02, 2012 | 40.32 | 40.44 | 38.55 | 38.99 | 321,765 | -1.31(-3.24%) |