Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.53 | 36.80 | 36.51 | 36.61 | 32,727 | +0.01(+0.03%) |
May 30, 2012 | 36.62 | 36.69 | 36.19 | 36.60 | 24,560 | -0.20(-0.54%) |
May 29, 2012 | 37.44 | 37.44 | 36.43 | 36.80 | 20,258 | -0.18(-0.49%) |
May 25, 2012 | 37.18 | 37.27 | 36.85 | 36.98 | 19,680 | -0.08(-0.22%) |
May 24, 2012 | 36.79 | 37.06 | 36.60 | 37.06 | 28,268 | +0.39(+1.06%) |
May 23, 2012 | 36.91 | 36.99 | 36.31 | 36.67 | 21,186 | -0.16(-0.43%) |
May 22, 2012 | 36.50 | 37.11 | 36.50 | 36.83 | 33,506 | +0.14(+0.38%) |
May 21, 2012 | 36.30 | 36.74 | 36.22 | 36.69 | 43,439 | +0.33(+0.91%) |
May 18, 2012 | 36.04 | 36.43 | 35.87 | 36.36 | 43,422 | +0.27(+0.75%) |
May 17, 2012 | 35.99 | 36.41 | 35.90 | 36.09 | 39,228 | +0.10(+0.28%) |
May 16, 2012 | 36.96 | 36.96 | 35.99 | 35.99 | 26,365 | -0.31(-0.85%) |
May 15, 2012 | 36.46 | 36.61 | 36.25 | 36.30 | 37,382 | -0.02(-0.06%) |
May 14, 2012 | 36.45 | 36.61 | 36.14 | 36.32 | 29,576 | -0.35(-0.95%) |
May 11, 2012 | 36.52 | 36.80 | 36.46 | 36.67 | 49,442 | -0.06(-0.16%) |
May 10, 2012 | 36.75 | 36.81 | 36.50 | 36.73 | 26,142 | +0.28(+0.77%) |
May 09, 2012 | 36.50 | 36.70 | 36.33 | 36.45 | 18,890 | -0.20(-0.55%) |
May 08, 2012 | 36.41 | 36.75 | 36.31 | 36.65 | 33,724 | +0.10(+0.27%) |
May 07, 2012 | 36.50 | 36.78 | 36.44 | 36.55 | 32,339 | +0.00(+0.00%) |
May 04, 2012 | 37.40 | 37.81 | 36.55 | 36.55 | 34,987 | -0.88(-2.35%) |
May 03, 2012 | 37.50 | 37.69 | 37.35 | 37.43 | 58,624 | -0.28(-0.74%) |
May 02, 2012 | 37.68 | 37.98 | 37.27 | 37.71 | 32,086 | +0.09(+0.24%) |
May 01, 2012 | 38.10 | 38.67 | 37.55 | 37.62 | 49,305 | -0.23(-0.61%) |
Apr 30, 2012 | 39.10 | 39.15 | 37.85 | 37.85 | 85,498 | -1.26(-3.22%) |
Apr 27, 2012 | 39.11 | 39.24 | 39.00 | 39.11 | 25,118 | -0.11(-0.28%) |
Apr 26, 2012 | 39.33 | 39.48 | 38.94 | 39.22 | 34,711 | -0.17(-0.43%) |
Apr 25, 2012 | 40.04 | 40.04 | 39.31 | 39.39 | 27,410 | -0.49(-1.23%) |
Apr 24, 2012 | 39.33 | 39.89 | 39.33 | 39.88 | 23,995 | +0.67(+1.71%) |
Apr 23, 2012 | 39.40 | 39.49 | 39.21 | 39.21 | 30,387 | -0.59(-1.48%) |
Apr 20, 2012 | 39.77 | 39.98 | 39.43 | 39.80 | 25,062 | +0.46(+1.17%) |
Apr 19, 2012 | 39.38 | 39.50 | 39.00 | 39.34 | 34,747 | +0.22(+0.56%) |
Apr 18, 2012 | 39.44 | 39.44 | 39.00 | 39.12 | 36,326 | -0.58(-1.46%) |
Apr 17, 2012 | 40.01 | 40.45 | 39.55 | 39.70 | 50,254 | +0.05(+0.13%) |
Apr 16, 2012 | 39.45 | 39.76 | 39.25 | 39.65 | 17,978 | +0.36(+0.92%) |
Apr 13, 2012 | 39.61 | 39.61 | 39.01 | 39.29 | 53,710 | -0.50(-1.26%) |
Apr 12, 2012 | 39.70 | 39.94 | 39.27 | 39.79 | 40,451 | -0.03(-0.08%) |
Apr 11, 2012 | 39.77 | 39.83 | 39.29 | 39.82 | 25,468 | +0.43(+1.09%) |
Apr 10, 2012 | 39.55 | 39.80 | 39.15 | 39.39 | 53,464 | -0.31(-0.78%) |
Apr 09, 2012 | 38.90 | 39.78 | 38.90 | 39.70 | 39,555 | +0.26(+0.66%) |
Apr 05, 2012 | 39.59 | 39.80 | 39.10 | 39.44 | 20,790 | -0.12(-0.30%) |
Apr 04, 2012 | 39.76 | 40.07 | 39.30 | 39.56 | 58,723 | -0.39(-0.98%) |
Apr 03, 2012 | 40.42 | 40.64 | 39.86 | 39.95 | 30,096 | -0.74(-1.82%) |
Apr 02, 2012 | 40.06 | 40.69 | 39.75 | 40.69 | 40,860 | +0.63(+1.57%) |
Mar 30, 2012 | 40.76 | 40.95 | 39.93 | 40.06 | 138,664 | -0.59(-1.45%) |
Mar 29, 2012 | 41.22 | 41.24 | 40.65 | 40.65 | 270,763 | -0.62(-1.50%) |
Mar 28, 2012 | 41.00 | 41.70 | 40.86 | 41.27 | 51,879 | -0.35(-0.84%) |
Mar 27, 2012 | 41.70 | 42.15 | 41.18 | 41.62 | 17,245 | -0.13(-0.31%) |
Mar 26, 2012 | 41.84 | 41.84 | 40.81 | 41.75 | 15,635 | +0.77(+1.88%) |
Mar 23, 2012 | 40.17 | 41.11 | 40.17 | 40.98 | 9,651 | +0.89(+2.22%) |
Mar 22, 2012 | 40.51 | 40.59 | 39.88 | 40.09 | 33,092 | -0.65(-1.60%) |
Mar 21, 2012 | 40.84 | 40.99 | 40.38 | 40.74 | 14,972 | +0.02(+0.05%) |
Mar 20, 2012 | 41.31 | 41.49 | 40.69 | 40.72 | 20,251 | -0.69(-1.67%) |
Mar 19, 2012 | 40.55 | 41.53 | 39.85 | 41.41 | 51,802 | +0.82(+2.02%) |
Mar 16, 2012 | 40.50 | 40.68 | 39.98 | 40.59 | 35,086 | -0.04(-0.10%) |
Mar 15, 2012 | 39.99 | 40.72 | 39.99 | 40.63 | 36,276 | +0.83(+2.09%) |
Mar 14, 2012 | 41.16 | 41.21 | 39.80 | 39.80 | 22,138 | -1.51(-3.66%) |
Mar 13, 2012 | 40.74 | 41.39 | 40.67 | 41.31 | 32,920 | +0.69(+1.70%) |
Mar 12, 2012 | 40.29 | 40.72 | 40.25 | 40.62 | 9,400 | +0.37(+0.92%) |
Mar 09, 2012 | 39.62 | 40.70 | 39.55 | 40.25 | 15,269 | +0.56(+1.41%) |
Mar 08, 2012 | 39.70 | 39.70 | 39.33 | 39.69 | 12,696 | +0.03(+0.08%) |
Mar 07, 2012 | 39.30 | 39.66 | 39.25 | 39.66 | 10,848 | +0.31(+0.79%) |
Mar 06, 2012 | 39.94 | 40.13 | 39.18 | 39.35 | 19,066 | -0.63(-1.58%) |
Mar 05, 2012 | 39.09 | 40.16 | 38.90 | 39.98 | 60,412 | +0.69(+1.76%) |
Mar 02, 2012 | 40.45 | 40.45 | 39.10 | 39.29 | 64,073 | -1.16(-2.87%) |