Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.21 | 39.71 | 38.97 | 39.57 | 428,327 | +0.45(+1.16%) |
May 30, 2012 | 39.35 | 39.44 | 38.87 | 39.12 | 360,083 | -0.45(-1.15%) |
May 29, 2012 | 39.40 | 39.61 | 39.19 | 39.57 | 285,399 | +0.36(+0.91%) |
May 25, 2012 | 38.98 | 39.25 | 38.69 | 39.22 | 370,813 | +0.34(+0.88%) |
May 24, 2012 | 37.97 | 38.93 | 37.89 | 38.88 | 324,024 | +0.94(+2.48%) |
May 23, 2012 | 36.90 | 38.15 | 36.34 | 37.93 | 270,352 | +0.54(+1.45%) |
May 22, 2012 | 37.31 | 37.80 | 37.04 | 37.39 | 230,633 | +0.03(+0.09%) |
May 21, 2012 | 37.80 | 37.88 | 36.97 | 37.36 | 212,822 | -0.24(-0.63%) |
May 18, 2012 | 37.64 | 38.09 | 37.41 | 37.59 | 165,361 | -0.14(-0.37%) |
May 17, 2012 | 38.32 | 38.49 | 37.65 | 37.73 | 151,621 | -0.45(-1.17%) |
May 16, 2012 | 38.54 | 38.60 | 38.13 | 38.18 | 115,202 | -0.19(-0.49%) |
May 15, 2012 | 38.19 | 38.67 | 38.02 | 38.36 | 153,139 | +0.22(+0.57%) |
May 14, 2012 | 37.96 | 38.43 | 37.86 | 38.15 | 153,371 | -0.24(-0.63%) |
May 11, 2012 | 38.32 | 38.98 | 38.16 | 38.39 | 114,113 | -0.43(-1.11%) |
May 10, 2012 | 38.86 | 39.14 | 36.28 | 38.82 | 134,022 | +0.19(+0.50%) |
May 09, 2012 | 38.37 | 38.78 | 38.24 | 38.62 | 190,866 | -0.24(-0.63%) |
May 08, 2012 | 38.59 | 38.92 | 38.27 | 38.87 | 215,937 | +0.05(+0.13%) |
May 07, 2012 | 38.14 | 38.93 | 38.12 | 38.82 | 143,398 | +0.55(+1.44%) |
May 04, 2012 | 38.66 | 38.92 | 38.00 | 38.27 | 145,419 | -0.73(-1.87%) |
May 03, 2012 | 39.57 | 39.57 | 38.62 | 39.00 | 209,401 | -0.15(-0.37%) |
May 02, 2012 | 38.66 | 39.35 | 38.50 | 39.14 | 152,626 | +0.09(+0.23%) |
May 01, 2012 | 38.91 | 39.91 | 38.35 | 39.05 | 287,006 | +0.06(+0.17%) |
Apr 30, 2012 | 39.62 | 39.73 | 38.11 | 38.99 | 297,625 | -0.87(-2.18%) |
Apr 27, 2012 | 39.60 | 39.95 | 39.47 | 39.86 | 399,731 | +0.26(+0.66%) |
Apr 26, 2012 | 38.54 | 39.66 | 38.53 | 39.60 | 313,938 | +1.10(+2.85%) |
Apr 25, 2012 | 38.87 | 38.87 | 38.29 | 38.50 | 437,426 | +0.46(+1.22%) |
Apr 24, 2012 | 36.12 | 38.17 | 36.03 | 38.04 | 639,268 | +2.12(+5.90%) |
Apr 23, 2012 | 35.69 | 36.10 | 35.69 | 35.92 | 156,915 | -0.54(-1.47%) |
Apr 20, 2012 | 37.07 | 37.07 | 36.31 | 36.46 | 124,964 | +0.33(+0.92%) |
Apr 19, 2012 | 36.34 | 36.89 | 35.77 | 36.12 | 116,507 | -0.22(-0.60%) |
Apr 18, 2012 | 36.54 | 36.71 | 36.18 | 36.34 | 123,447 | -0.41(-1.10%) |
Apr 17, 2012 | 36.40 | 37.19 | 36.30 | 36.75 | 174,006 | +0.75(+2.10%) |
Apr 16, 2012 | 35.34 | 36.04 | 35.21 | 36.00 | 146,807 | +0.78(+2.21%) |
Apr 13, 2012 | 35.91 | 36.02 | 35.21 | 35.22 | 158,195 | -0.97(-2.67%) |
Apr 12, 2012 | 35.61 | 36.58 | 35.61 | 36.18 | 91,327 | +0.46(+1.29%) |
Apr 11, 2012 | 35.54 | 35.80 | 35.31 | 35.72 | 135,829 | +0.56(+1.59%) |
Apr 10, 2012 | 35.47 | 35.74 | 35.13 | 35.16 | 301,742 | -0.39(-1.10%) |
Apr 09, 2012 | 35.09 | 35.79 | 34.81 | 35.55 | 185,075 | -0.32(-0.88%) |
Apr 05, 2012 | 35.84 | 36.17 | 35.39 | 35.87 | 203,338 | -0.26(-0.72%) |
Apr 04, 2012 | 36.38 | 36.55 | 35.79 | 36.12 | 138,841 | -0.75(-2.05%) |
Apr 03, 2012 | 36.76 | 37.00 | 36.37 | 36.88 | 134,160 | +0.06(+0.18%) |
Apr 02, 2012 | 36.16 | 36.91 | 35.95 | 36.81 | 183,766 | +0.52(+1.42%) |
Mar 30, 2012 | 37.07 | 37.07 | 36.27 | 36.30 | 143,229 | -0.40(-1.09%) |
Mar 29, 2012 | 36.69 | 36.92 | 36.12 | 36.70 | 149,013 | -0.34(-0.92%) |
Mar 28, 2012 | 36.80 | 37.34 | 36.64 | 37.04 | 160,446 | +0.16(+0.44%) |
Mar 27, 2012 | 36.91 | 37.08 | 36.78 | 36.88 | 192,262 | -0.09(-0.24%) |
Mar 26, 2012 | 36.73 | 37.01 | 36.40 | 36.97 | 230,658 | +0.79(+2.18%) |
Mar 23, 2012 | 35.95 | 36.23 | 35.67 | 36.18 | 187,275 | +0.19(+0.52%) |
Mar 22, 2012 | 36.38 | 36.48 | 35.72 | 36.00 | 139,579 | -0.71(-1.95%) |
Mar 21, 2012 | 36.96 | 37.11 | 36.58 | 36.71 | 82,056 | -0.09(-0.24%) |
Mar 20, 2012 | 36.80 | 37.07 | 36.53 | 36.80 | 136,196 | -0.33(-0.90%) |
Mar 19, 2012 | 36.92 | 37.59 | 36.71 | 37.13 | 266,834 | -0.06(-0.15%) |
Mar 16, 2012 | 37.20 | 37.41 | 36.77 | 37.19 | 530,173 | +0.19(+0.50%) |
Mar 15, 2012 | 36.55 | 37.04 | 36.28 | 37.00 | 165,096 | +0.43(+1.18%) |
Mar 14, 2012 | 36.36 | 37.19 | 36.07 | 36.57 | 410,429 | +0.18(+0.49%) |
Mar 13, 2012 | 35.46 | 36.39 | 35.25 | 36.39 | 275,163 | +1.18(+3.34%) |
Mar 12, 2012 | 34.83 | 35.33 | 34.83 | 35.22 | 240,217 | +0.12(+0.35%) |
Mar 09, 2012 | 34.79 | 35.39 | 34.67 | 35.09 | 289,662 | +0.27(+0.77%) |
Mar 08, 2012 | 34.21 | 34.89 | 34.01 | 34.83 | 249,442 | +0.76(+2.24%) |
Mar 07, 2012 | 33.71 | 34.08 | 33.36 | 34.06 | 174,478 | +0.58(+1.73%) |
Mar 06, 2012 | 33.45 | 33.73 | 33.12 | 33.48 | 210,365 | -0.44(-1.29%) |
Mar 05, 2012 | 33.72 | 34.23 | 33.67 | 33.92 | 157,094 | -0.01(-0.02%) |
Mar 02, 2012 | 34.23 | 34.37 | 33.69 | 33.93 | 315,215 | -0.23(-0.69%) |