Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.38 | 39.38 | 38.22 | 38.50 | 900,697 | -0.88(-2.24%) |
May 30, 2012 | 39.50 | 39.92 | 39.26 | 39.38 | 280,819 | -0.66(-1.66%) |
May 29, 2012 | 39.84 | 40.75 | 39.73 | 40.05 | 325,128 | +0.77(+1.96%) |
May 25, 2012 | 40.03 | 40.21 | 39.13 | 39.28 | 241,123 | -0.79(-1.98%) |
May 24, 2012 | 40.01 | 40.07 | 39.23 | 40.07 | 381,359 | +0.51(+1.29%) |
May 23, 2012 | 38.30 | 39.56 | 38.26 | 39.56 | 301,357 | +0.74(+1.92%) |
May 22, 2012 | 38.21 | 38.91 | 38.21 | 38.82 | 352,775 | +0.59(+1.55%) |
May 21, 2012 | 37.13 | 38.24 | 37.02 | 38.23 | 395,647 | +1.04(+2.81%) |
May 18, 2012 | 37.72 | 37.82 | 37.00 | 37.18 | 566,623 | -0.26(-0.69%) |
May 17, 2012 | 39.00 | 39.34 | 37.35 | 37.44 | 527,816 | -1.56(-4.00%) |
May 16, 2012 | 39.44 | 39.77 | 38.91 | 39.00 | 261,159 | -0.23(-0.58%) |
May 15, 2012 | 39.33 | 39.72 | 39.09 | 39.23 | 264,225 | -0.06(-0.16%) |
May 14, 2012 | 39.23 | 39.71 | 38.75 | 39.29 | 209,040 | -0.46(-1.16%) |
May 11, 2012 | 39.26 | 40.05 | 39.02 | 39.76 | 306,057 | +0.17(+0.43%) |
May 10, 2012 | 39.94 | 40.05 | 39.44 | 39.59 | 404,345 | -0.06(-0.14%) |
May 09, 2012 | 38.96 | 39.90 | 38.78 | 39.64 | 463,566 | +0.25(+0.64%) |
May 08, 2012 | 39.37 | 39.59 | 38.53 | 39.39 | 827,071 | -0.40(-1.00%) |
May 07, 2012 | 39.20 | 39.93 | 39.08 | 39.79 | 348,119 | +0.35(+0.88%) |
May 04, 2012 | 40.01 | 40.19 | 39.25 | 39.44 | 411,571 | -0.87(-2.17%) |
May 03, 2012 | 40.54 | 40.73 | 39.98 | 40.31 | 555,765 | -0.14(-0.34%) |
May 02, 2012 | 39.65 | 40.60 | 39.36 | 40.45 | 461,044 | +0.58(+1.46%) |
May 01, 2012 | 39.54 | 40.34 | 39.32 | 39.87 | 350,226 | +0.21(+0.53%) |
Apr 30, 2012 | 40.00 | 40.00 | 39.20 | 39.66 | 329,417 | -0.28(-0.69%) |
Apr 27, 2012 | 39.93 | 40.05 | 39.49 | 39.93 | 427,269 | +0.31(+0.78%) |
Apr 26, 2012 | 39.25 | 39.73 | 38.87 | 39.63 | 505,217 | +0.38(+0.97%) |
Apr 25, 2012 | 38.79 | 39.61 | 38.67 | 39.25 | 773,417 | +1.03(+2.69%) |
Apr 24, 2012 | 37.87 | 38.40 | 37.36 | 38.22 | 625,675 | +1.27(+3.44%) |
Apr 23, 2012 | 37.08 | 37.08 | 36.28 | 36.95 | 269,061 | -0.53(-1.42%) |
Apr 20, 2012 | 37.38 | 37.98 | 37.21 | 37.48 | 221,699 | +0.27(+0.72%) |
Apr 19, 2012 | 37.34 | 37.89 | 36.94 | 37.21 | 337,061 | -0.19(-0.50%) |
Apr 18, 2012 | 37.20 | 37.69 | 37.03 | 37.40 | 348,154 | -0.02(-0.06%) |
Apr 17, 2012 | 36.67 | 37.55 | 36.64 | 37.42 | 387,675 | +1.11(+3.05%) |
Apr 16, 2012 | 36.16 | 36.67 | 35.89 | 36.32 | 230,660 | +0.38(+1.06%) |
Apr 13, 2012 | 36.47 | 36.49 | 35.89 | 35.94 | 193,004 | -0.64(-1.75%) |
Apr 12, 2012 | 35.78 | 36.70 | 35.69 | 36.58 | 238,211 | +0.82(+2.29%) |
Apr 11, 2012 | 35.35 | 35.80 | 35.30 | 35.76 | 253,189 | +0.65(+1.84%) |
Apr 10, 2012 | 35.84 | 36.41 | 35.01 | 35.11 | 378,974 | -0.79(-2.21%) |
Apr 09, 2012 | 35.95 | 35.95 | 35.53 | 35.90 | 261,704 | -0.61(-1.66%) |
Apr 05, 2012 | 36.38 | 36.77 | 36.38 | 36.51 | 294,276 | -0.08(-0.22%) |
Apr 04, 2012 | 36.55 | 36.72 | 36.06 | 36.59 | 365,789 | -0.36(-0.96%) |
Apr 03, 2012 | 36.92 | 37.14 | 36.53 | 36.95 | 350,465 | +0.02(+0.04%) |
Apr 02, 2012 | 36.64 | 37.29 | 36.29 | 36.93 | 509,542 | +0.23(+0.64%) |
Mar 30, 2012 | 36.46 | 36.83 | 36.34 | 36.70 | 463,924 | +0.32(+0.89%) |
Mar 29, 2012 | 36.18 | 36.52 | 35.77 | 36.37 | 258,969 | -0.19(-0.51%) |
Mar 28, 2012 | 37.00 | 37.04 | 35.92 | 36.56 | 361,954 | -0.18(-0.48%) |
Mar 27, 2012 | 36.98 | 36.99 | 36.70 | 36.74 | 264,340 | -0.06(-0.18%) |
Mar 26, 2012 | 36.77 | 36.95 | 36.24 | 36.80 | 339,194 | +0.48(+1.33%) |
Mar 23, 2012 | 36.04 | 36.45 | 35.81 | 36.32 | 358,151 | +0.23(+0.63%) |
Mar 22, 2012 | 36.86 | 37.40 | 35.83 | 36.09 | 436,785 | -1.06(-2.84%) |
Mar 21, 2012 | 37.16 | 37.33 | 36.91 | 37.15 | 675,339 | +0.04(+0.11%) |
Mar 20, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 382,652 | -0.64(-1.71%) |
Mar 19, 2012 | 37.74 | 38.17 | 37.67 | 37.75 | 478,334 | -0.14(-0.36%) |
Mar 16, 2012 | 38.10 | 38.27 | 37.83 | 37.89 | 535,691 | -0.26(-0.68%) |
Mar 15, 2012 | 38.32 | 38.59 | 38.10 | 38.15 | 406,260 | +0.02(+0.06%) |
Mar 14, 2012 | 38.16 | 38.46 | 38.08 | 38.12 | 279,497 | -0.16(-0.42%) |
Mar 13, 2012 | 37.74 | 38.29 | 37.70 | 38.28 | 476,737 | +0.73(+1.95%) |
Mar 12, 2012 | 37.88 | 37.99 | 37.47 | 37.55 | 278,157 | -0.25(-0.66%) |
Mar 09, 2012 | 37.49 | 38.22 | 37.41 | 37.80 | 280,987 | +0.34(+0.90%) |
Mar 08, 2012 | 37.08 | 37.66 | 36.94 | 37.46 | 529,653 | +0.72(+1.95%) |
Mar 07, 2012 | 36.60 | 36.88 | 36.29 | 36.74 | 290,816 | +0.46(+1.27%) |
Mar 06, 2012 | 36.79 | 36.87 | 36.19 | 36.29 | 517,393 | -0.75(-2.02%) |
Mar 05, 2012 | 37.09 | 37.30 | 36.87 | 37.04 | 288,486 | -0.09(-0.24%) |
Mar 02, 2012 | 37.65 | 37.75 | 36.95 | 37.12 | 429,714 | -0.48(-1.27%) |