Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.98 | 35.08 | 33.81 | 34.60 | 511,150 | -0.38(-1.08%) |
May 30, 2012 | 35.88 | 35.88 | 34.91 | 34.98 | 212,103 | -1.39(-3.83%) |
May 29, 2012 | 35.91 | 36.67 | 35.77 | 36.37 | 242,922 | +0.95(+2.69%) |
May 25, 2012 | 36.10 | 36.14 | 35.29 | 35.42 | 318,499 | -0.69(-1.91%) |
May 24, 2012 | 35.83 | 36.11 | 35.32 | 36.10 | 354,353 | +0.48(+1.34%) |
May 23, 2012 | 34.95 | 35.74 | 34.36 | 35.63 | 271,319 | +0.13(+0.36%) |
May 22, 2012 | 34.90 | 35.66 | 34.72 | 35.50 | 457,829 | +0.64(+1.84%) |
May 21, 2012 | 33.56 | 34.86 | 33.27 | 34.86 | 300,765 | +1.37(+4.08%) |
May 18, 2012 | 33.43 | 33.80 | 33.22 | 33.49 | 531,820 | +0.08(+0.25%) |
May 17, 2012 | 34.70 | 34.91 | 33.35 | 33.41 | 378,734 | -1.18(-3.42%) |
May 16, 2012 | 35.35 | 35.47 | 34.53 | 34.59 | 192,509 | -0.57(-1.62%) |
May 15, 2012 | 34.97 | 35.54 | 34.77 | 35.16 | 305,523 | +0.12(+0.34%) |
May 14, 2012 | 35.17 | 35.47 | 34.68 | 35.04 | 190,991 | -0.64(-1.80%) |
May 11, 2012 | 35.44 | 36.19 | 35.44 | 35.68 | 216,206 | -0.20(-0.56%) |
May 10, 2012 | 36.44 | 36.62 | 35.47 | 35.88 | 169,787 | -0.17(-0.48%) |
May 09, 2012 | 35.52 | 36.13 | 35.20 | 36.06 | 313,784 | -0.05(-0.15%) |
May 08, 2012 | 35.77 | 36.15 | 34.98 | 36.11 | 255,969 | -0.11(-0.30%) |
May 07, 2012 | 35.91 | 36.33 | 35.49 | 36.22 | 221,121 | +0.16(+0.46%) |
May 04, 2012 | 36.95 | 36.95 | 35.96 | 36.06 | 292,629 | -1.24(-3.31%) |
May 03, 2012 | 38.23 | 38.72 | 37.01 | 37.29 | 234,183 | -0.97(-2.54%) |
May 02, 2012 | 37.36 | 38.31 | 37.27 | 38.26 | 271,251 | +0.41(+1.09%) |
May 01, 2012 | 37.96 | 38.90 | 37.37 | 37.85 | 289,592 | -0.23(-0.60%) |
Apr 30, 2012 | 39.09 | 39.55 | 38.05 | 38.08 | 302,954 | -1.15(-2.94%) |
Apr 27, 2012 | 38.79 | 39.47 | 38.37 | 39.23 | 284,800 | +0.71(+1.85%) |
Apr 26, 2012 | 38.37 | 38.68 | 38.07 | 38.52 | 162,845 | +0.02(+0.05%) |
Apr 25, 2012 | 38.17 | 38.90 | 38.09 | 38.50 | 285,274 | +0.80(+2.11%) |
Apr 24, 2012 | 37.21 | 38.15 | 36.97 | 37.71 | 818,690 | +0.69(+1.86%) |
Apr 23, 2012 | 36.61 | 37.27 | 36.17 | 37.02 | 278,338 | -0.41(-1.10%) |
Apr 20, 2012 | 38.14 | 38.48 | 37.41 | 37.43 | 398,974 | +0.16(+0.42%) |
Apr 19, 2012 | 37.44 | 38.02 | 36.75 | 37.27 | 281,553 | -0.38(-1.00%) |
Apr 18, 2012 | 38.09 | 38.14 | 37.41 | 37.65 | 341,352 | -0.87(-2.26%) |
Apr 17, 2012 | 38.01 | 39.24 | 37.16 | 38.52 | 200,201 | +0.91(+2.41%) |
Apr 16, 2012 | 37.78 | 38.08 | 36.94 | 37.61 | 198,227 | +0.06(+0.17%) |
Apr 13, 2012 | 38.00 | 38.18 | 37.48 | 37.55 | 260,933 | -0.74(-1.94%) |
Apr 12, 2012 | 37.73 | 38.94 | 37.16 | 38.29 | 260,014 | +0.64(+1.70%) |
Apr 11, 2012 | 37.27 | 37.75 | 36.95 | 37.65 | 294,241 | +0.92(+2.49%) |
Apr 10, 2012 | 37.67 | 37.85 | 36.44 | 36.73 | 432,084 | -1.06(-2.81%) |
Apr 09, 2012 | 37.18 | 38.32 | 37.14 | 37.80 | 322,537 | -0.38(-0.98%) |
Apr 05, 2012 | 38.13 | 38.58 | 38.09 | 38.17 | 114,489 | -0.30(-0.79%) |
Apr 04, 2012 | 38.56 | 38.74 | 37.94 | 38.47 | 183,461 | -0.70(-1.80%) |
Apr 03, 2012 | 39.35 | 39.51 | 38.70 | 39.18 | 206,463 | -0.14(-0.35%) |
Apr 02, 2012 | 39.16 | 39.68 | 38.55 | 39.32 | 288,758 | +0.10(+0.26%) |
Mar 30, 2012 | 39.43 | 39.60 | 39.02 | 39.22 | 335,418 | +0.28(+0.73%) |
Mar 29, 2012 | 38.94 | 39.21 | 38.34 | 38.93 | 226,670 | -0.47(-1.19%) |
Mar 28, 2012 | 39.89 | 39.93 | 38.58 | 39.40 | 166,489 | -0.45(-1.13%) |
Mar 27, 2012 | 40.11 | 40.47 | 39.58 | 39.85 | 217,422 | -0.17(-0.43%) |
Mar 26, 2012 | 39.86 | 40.26 | 39.65 | 40.02 | 336,265 | +0.88(+2.25%) |
Mar 23, 2012 | 38.71 | 39.24 | 38.46 | 39.14 | 236,247 | +0.63(+1.64%) |
Mar 22, 2012 | 38.56 | 38.76 | 38.30 | 38.51 | 587,573 | -0.53(-1.36%) |
Mar 21, 2012 | 39.47 | 39.72 | 38.63 | 39.04 | 309,191 | -0.29(-0.74%) |
Mar 20, 2012 | 40.06 | 40.24 | 39.30 | 39.34 | 294,665 | -1.22(-3.00%) |
Mar 19, 2012 | 40.12 | 41.04 | 39.79 | 40.55 | 303,794 | +0.44(+1.10%) |
Mar 16, 2012 | 40.69 | 40.69 | 40.07 | 40.11 | 455,442 | -0.50(-1.24%) |
Mar 15, 2012 | 40.41 | 40.77 | 40.05 | 40.62 | 179,227 | +0.32(+0.80%) |
Mar 14, 2012 | 40.20 | 40.54 | 39.88 | 40.30 | 263,577 | +0.10(+0.25%) |
Mar 13, 2012 | 39.43 | 40.20 | 38.98 | 40.20 | 237,428 | +1.30(+3.34%) |
Mar 12, 2012 | 39.07 | 39.08 | 38.55 | 38.90 | 244,020 | -0.08(-0.21%) |
Mar 09, 2012 | 38.59 | 39.84 | 38.59 | 38.98 | 281,622 | +0.33(+0.85%) |
Mar 08, 2012 | 38.76 | 39.51 | 38.58 | 38.65 | 310,931 | +0.33(+0.85%) |
Mar 07, 2012 | 38.26 | 38.47 | 37.92 | 38.32 | 217,883 | +0.27(+0.71%) |
Mar 06, 2012 | 38.78 | 39.29 | 37.61 | 38.05 | 347,975 | -1.38(-3.51%) |
Mar 05, 2012 | 38.77 | 39.53 | 38.77 | 39.44 | 233,715 | +0.39(+1.01%) |
Mar 02, 2012 | 40.37 | 40.50 | 38.60 | 39.04 | 321,336 | -1.31(-3.24%) |