Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.17 | 36.50 | 35.33 | 36.13 | 82,790 | -0.12(-0.33%) |
May 30, 2012 | 36.01 | 36.85 | 35.94 | 36.25 | 90,427 | -0.08(-0.21%) |
May 29, 2012 | 35.62 | 36.58 | 34.71 | 36.32 | 44,966 | +0.98(+2.76%) |
May 25, 2012 | 36.02 | 36.16 | 35.07 | 35.35 | 61,308 | -0.63(-1.75%) |
May 24, 2012 | 36.32 | 36.32 | 35.16 | 35.98 | 44,898 | -0.26(-0.71%) |
May 23, 2012 | 35.48 | 36.37 | 34.71 | 36.23 | 85,069 | +0.37(+1.02%) |
May 22, 2012 | 36.87 | 36.87 | 35.35 | 35.87 | 97,288 | -1.10(-2.98%) |
May 21, 2012 | 36.81 | 37.15 | 35.91 | 36.97 | 89,377 | +0.34(+0.93%) |
May 18, 2012 | 35.99 | 36.82 | 35.71 | 36.63 | 131,871 | +0.64(+1.78%) |
May 17, 2012 | 36.44 | 36.44 | 35.92 | 35.99 | 97,120 | -0.47(-1.29%) |
May 16, 2012 | 36.52 | 37.07 | 36.38 | 36.46 | 45,405 | +0.12(+0.33%) |
May 15, 2012 | 36.65 | 37.10 | 36.01 | 36.34 | 81,407 | -0.42(-1.14%) |
May 14, 2012 | 37.02 | 37.26 | 36.43 | 36.75 | 56,836 | -0.65(-1.73%) |
May 11, 2012 | 37.38 | 37.96 | 37.09 | 37.40 | 76,532 | -0.36(-0.95%) |
May 10, 2012 | 37.51 | 37.98 | 37.40 | 37.76 | 108,659 | +0.39(+1.05%) |
May 09, 2012 | 36.43 | 37.44 | 36.36 | 37.37 | 149,981 | +0.55(+1.51%) |
May 08, 2012 | 36.38 | 36.86 | 35.88 | 36.81 | 178,445 | +0.09(+0.26%) |
May 07, 2012 | 36.63 | 36.89 | 36.52 | 36.72 | 108,587 | +0.04(+0.12%) |
May 04, 2012 | 37.34 | 37.34 | 36.54 | 36.68 | 154,538 | -1.01(-2.69%) |
May 03, 2012 | 37.84 | 37.98 | 37.45 | 37.69 | 114,318 | -0.26(-0.70%) |
May 02, 2012 | 37.33 | 38.08 | 37.18 | 37.96 | 147,960 | +0.27(+0.72%) |
May 01, 2012 | 37.73 | 38.75 | 37.67 | 37.68 | 194,514 | -0.09(-0.23%) |
Apr 30, 2012 | 38.06 | 38.15 | 37.51 | 37.77 | 163,458 | -0.41(-1.07%) |
Apr 27, 2012 | 37.08 | 38.52 | 36.89 | 38.18 | 247,920 | +1.07(+2.87%) |
Apr 26, 2012 | 35.82 | 37.46 | 35.82 | 37.11 | 211,421 | +1.33(+3.72%) |
Apr 25, 2012 | 36.00 | 36.02 | 35.32 | 35.78 | 244,647 | +0.29(+0.82%) |
Apr 24, 2012 | 35.95 | 36.11 | 34.96 | 35.49 | 308,801 | -0.35(-0.98%) |
Apr 23, 2012 | 39.45 | 39.45 | 34.70 | 35.84 | 634,968 | -4.94(-12.12%) |
Apr 20, 2012 | 41.13 | 41.94 | 40.79 | 40.79 | 224,275 | +0.09(+0.23%) |
Apr 19, 2012 | 40.97 | 41.45 | 39.98 | 40.69 | 205,229 | -0.39(-0.95%) |
Apr 18, 2012 | 41.03 | 41.52 | 40.77 | 41.09 | 102,059 | -0.22(-0.54%) |
Apr 17, 2012 | 40.76 | 41.83 | 40.62 | 41.31 | 91,881 | +0.97(+2.41%) |
Apr 16, 2012 | 40.41 | 40.99 | 40.00 | 40.33 | 94,753 | +0.23(+0.57%) |
Apr 13, 2012 | 40.47 | 40.68 | 40.01 | 40.10 | 91,004 | -0.72(-1.75%) |
Apr 12, 2012 | 39.91 | 41.49 | 39.91 | 40.82 | 154,277 | +1.04(+2.61%) |
Apr 11, 2012 | 39.18 | 39.94 | 38.76 | 39.78 | 171,698 | +1.17(+3.02%) |
Apr 10, 2012 | 39.88 | 40.18 | 38.58 | 38.61 | 248,556 | -1.26(-3.16%) |
Apr 09, 2012 | 39.48 | 40.29 | 39.31 | 39.87 | 202,248 | -0.37(-0.91%) |
Apr 05, 2012 | 39.64 | 40.45 | 39.64 | 40.24 | 186,477 | +0.35(+0.88%) |
Apr 04, 2012 | 39.16 | 40.17 | 39.01 | 39.89 | 178,465 | +0.34(+0.86%) |
Apr 03, 2012 | 38.76 | 39.84 | 38.76 | 39.55 | 262,540 | +0.69(+1.78%) |
Apr 02, 2012 | 37.38 | 38.90 | 36.98 | 38.86 | 203,472 | +1.35(+3.59%) |
Mar 30, 2012 | 36.67 | 37.85 | 36.27 | 37.51 | 259,213 | +0.91(+2.49%) |
Mar 29, 2012 | 35.66 | 36.66 | 35.66 | 36.60 | 82,206 | +0.63(+1.75%) |
Mar 28, 2012 | 36.86 | 36.87 | 35.36 | 35.97 | 202,577 | -0.73(-2.00%) |
Mar 27, 2012 | 36.98 | 37.46 | 36.69 | 36.70 | 150,800 | -0.27(-0.74%) |
Mar 26, 2012 | 36.80 | 37.43 | 36.79 | 36.98 | 105,168 | +0.56(+1.55%) |
Mar 23, 2012 | 36.15 | 36.41 | 35.77 | 36.41 | 101,197 | +0.23(+0.64%) |
Mar 22, 2012 | 35.29 | 36.20 | 34.94 | 36.18 | 134,317 | +0.49(+1.36%) |
Mar 21, 2012 | 36.17 | 36.34 | 35.40 | 35.70 | 61,309 | -0.32(-0.88%) |
Mar 20, 2012 | 36.58 | 36.58 | 35.94 | 36.01 | 47,866 | -0.95(-2.56%) |
Mar 19, 2012 | 36.47 | 37.50 | 36.17 | 36.96 | 79,618 | +0.27(+0.74%) |
Mar 16, 2012 | 36.55 | 37.07 | 36.34 | 36.69 | 118,051 | +0.33(+0.91%) |
Mar 15, 2012 | 36.17 | 36.54 | 35.72 | 36.35 | 73,211 | +0.23(+0.64%) |
Mar 14, 2012 | 36.47 | 36.72 | 35.87 | 36.12 | 63,454 | -0.43(-1.17%) |
Mar 13, 2012 | 35.56 | 36.58 | 35.42 | 36.55 | 94,607 | +1.17(+3.30%) |
Mar 12, 2012 | 35.63 | 35.74 | 35.19 | 35.38 | 61,989 | -0.16(-0.46%) |
Mar 09, 2012 | 35.14 | 36.02 | 34.96 | 35.54 | 102,737 | +0.40(+1.14%) |
Mar 08, 2012 | 35.28 | 35.42 | 34.43 | 35.14 | 121,463 | +0.17(+0.49%) |
Mar 07, 2012 | 34.43 | 35.11 | 34.43 | 34.97 | 118,444 | +0.66(+1.91%) |
Mar 06, 2012 | 34.03 | 34.36 | 33.76 | 34.32 | 133,594 | -0.13(-0.37%) |
Mar 05, 2012 | 33.92 | 34.53 | 33.82 | 34.44 | 170,129 | +0.32(+0.92%) |
Mar 02, 2012 | 35.02 | 35.22 | 33.86 | 34.13 | 130,215 | -0.88(-2.51%) |