Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.14 | 37.21 | 36.07 | 37.15 | 310,390 | +1.10(+3.04%) |
May 30, 2012 | 35.83 | 36.23 | 35.54 | 36.06 | 176,891 | -0.19(-0.53%) |
May 29, 2012 | 35.71 | 36.52 | 35.71 | 36.25 | 147,375 | +0.86(+2.42%) |
May 25, 2012 | 34.53 | 35.50 | 34.45 | 35.40 | 194,188 | +0.98(+2.84%) |
May 24, 2012 | 32.97 | 34.81 | 32.97 | 34.42 | 208,218 | +1.90(+5.83%) |
May 23, 2012 | 32.25 | 32.74 | 31.56 | 32.52 | 180,177 | -0.05(-0.15%) |
May 22, 2012 | 33.03 | 33.51 | 32.33 | 32.57 | 145,607 | -0.28(-0.86%) |
May 21, 2012 | 32.13 | 32.89 | 31.79 | 32.85 | 172,563 | +0.71(+2.21%) |
May 18, 2012 | 32.65 | 32.98 | 31.91 | 32.14 | 162,587 | -0.54(-1.65%) |
May 17, 2012 | 34.05 | 34.05 | 32.63 | 32.68 | 113,485 | -1.36(-4.00%) |
May 16, 2012 | 34.31 | 34.50 | 33.89 | 34.05 | 126,101 | -0.10(-0.28%) |
May 15, 2012 | 34.49 | 35.15 | 34.12 | 34.14 | 95,681 | -0.29(-0.84%) |
May 14, 2012 | 35.02 | 35.10 | 34.02 | 34.44 | 279,050 | -0.98(-2.76%) |
May 11, 2012 | 35.15 | 35.90 | 35.14 | 35.41 | 116,685 | -0.08(-0.23%) |
May 10, 2012 | 35.71 | 35.90 | 35.27 | 35.49 | 123,512 | +0.14(+0.39%) |
May 09, 2012 | 34.53 | 35.58 | 34.46 | 35.36 | 202,070 | +0.38(+1.08%) |
May 08, 2012 | 35.28 | 35.35 | 34.24 | 34.98 | 311,453 | -0.69(-1.92%) |
May 07, 2012 | 35.47 | 35.90 | 35.29 | 35.66 | 233,552 | -0.02(-0.05%) |
May 04, 2012 | 36.75 | 36.75 | 35.52 | 35.68 | 171,879 | -1.36(-3.66%) |
May 03, 2012 | 37.82 | 37.82 | 36.53 | 37.03 | 224,637 | -0.91(-2.40%) |
May 02, 2012 | 37.52 | 38.11 | 37.16 | 37.95 | 254,031 | +0.30(+0.79%) |
May 01, 2012 | 38.70 | 39.10 | 37.53 | 37.65 | 284,217 | -1.07(-2.77%) |
Apr 30, 2012 | 39.71 | 39.71 | 38.36 | 38.72 | 102,520 | -1.01(-2.54%) |
Apr 27, 2012 | 39.38 | 39.94 | 38.69 | 39.73 | 158,601 | +0.57(+1.46%) |
Apr 26, 2012 | 38.42 | 39.41 | 38.24 | 39.16 | 152,464 | +0.67(+1.74%) |
Apr 25, 2012 | 38.10 | 38.57 | 37.90 | 38.49 | 205,789 | +0.86(+2.29%) |
Apr 24, 2012 | 38.23 | 38.53 | 37.23 | 37.62 | 296,001 | -0.70(-1.83%) |
Apr 23, 2012 | 37.87 | 38.45 | 37.38 | 38.32 | 411,076 | -0.05(-0.13%) |
Apr 20, 2012 | 37.68 | 38.62 | 37.26 | 38.37 | 339,985 | +1.10(+2.94%) |
Apr 19, 2012 | 36.90 | 37.86 | 36.77 | 37.28 | 410,768 | +0.31(+0.85%) |
Apr 18, 2012 | 36.30 | 37.14 | 36.02 | 36.96 | 312,155 | +0.42(+1.15%) |
Apr 17, 2012 | 36.25 | 36.61 | 36.03 | 36.54 | 284,772 | +0.56(+1.55%) |
Apr 16, 2012 | 36.23 | 36.38 | 35.52 | 35.98 | 158,283 | -0.20(-0.56%) |
Apr 13, 2012 | 36.61 | 36.86 | 35.91 | 36.19 | 115,488 | -0.53(-1.45%) |
Apr 12, 2012 | 36.47 | 36.89 | 36.38 | 36.72 | 139,926 | +0.19(+0.53%) |
Apr 11, 2012 | 35.76 | 36.67 | 35.76 | 36.52 | 194,132 | +1.23(+3.47%) |
Apr 10, 2012 | 37.61 | 38.01 | 35.27 | 35.30 | 307,249 | -2.35(-6.24%) |
Apr 09, 2012 | 37.94 | 38.21 | 37.32 | 37.65 | 247,875 | -1.11(-2.86%) |
Apr 05, 2012 | 38.90 | 39.21 | 38.58 | 38.76 | 200,476 | -0.25(-0.64%) |
Apr 04, 2012 | 39.43 | 39.48 | 38.40 | 39.01 | 174,885 | -0.88(-2.22%) |
Apr 03, 2012 | 39.87 | 40.56 | 39.85 | 39.89 | 131,911 | -0.05(-0.12%) |
Apr 02, 2012 | 40.69 | 40.85 | 39.56 | 39.94 | 286,661 | -0.92(-2.26%) |
Mar 30, 2012 | 40.85 | 41.73 | 40.39 | 40.86 | 406,073 | +0.26(+0.63%) |
Mar 29, 2012 | 38.67 | 40.73 | 38.53 | 40.61 | 274,232 | +1.79(+4.62%) |
Mar 28, 2012 | 39.36 | 40.46 | 38.64 | 38.81 | 515,582 | -1.09(-2.72%) |
Mar 27, 2012 | 40.48 | 40.53 | 39.84 | 39.90 | 336,655 | -0.62(-1.53%) |
Mar 26, 2012 | 39.38 | 40.61 | 39.11 | 40.52 | 331,721 | +1.59(+4.09%) |
Mar 23, 2012 | 39.19 | 39.27 | 37.86 | 38.92 | 169,941 | -0.25(-0.64%) |
Mar 22, 2012 | 38.68 | 39.26 | 38.03 | 39.17 | 260,593 | +0.35(+0.89%) |
Mar 21, 2012 | 37.82 | 39.03 | 37.73 | 38.83 | 165,258 | +0.96(+2.55%) |
Mar 20, 2012 | 37.37 | 38.15 | 37.16 | 37.86 | 129,745 | +0.18(+0.49%) |
Mar 19, 2012 | 37.04 | 38.31 | 36.99 | 37.68 | 229,854 | +0.64(+1.74%) |
Mar 16, 2012 | 38.44 | 38.82 | 36.98 | 37.04 | 334,391 | -1.47(-3.82%) |
Mar 15, 2012 | 39.42 | 39.73 | 38.50 | 38.51 | 166,121 | -1.01(-2.56%) |
Mar 14, 2012 | 40.71 | 40.82 | 39.25 | 39.52 | 141,813 | -1.27(-3.11%) |
Mar 13, 2012 | 39.39 | 40.93 | 38.95 | 40.79 | 403,245 | +1.78(+4.58%) |
Mar 12, 2012 | 39.34 | 39.79 | 38.78 | 39.01 | 217,504 | -0.31(-0.78%) |
Mar 09, 2012 | 38.05 | 39.50 | 38.01 | 39.31 | 309,523 | +1.35(+3.56%) |
Mar 08, 2012 | 38.26 | 38.40 | 37.86 | 37.96 | 199,610 | -0.13(-0.34%) |
Mar 07, 2012 | 38.39 | 38.70 | 37.95 | 38.09 | 130,380 | -0.14(-0.38%) |
Mar 06, 2012 | 38.30 | 38.50 | 37.31 | 38.23 | 169,689 | -0.54(-1.39%) |
Mar 05, 2012 | 39.70 | 39.82 | 38.37 | 38.77 | 481,821 | -0.90(-2.27%) |
Mar 02, 2012 | 41.02 | 41.76 | 39.57 | 39.67 | 193,870 | -1.50(-3.63%) |