Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.59 | 39.81 | 39.44 | 39.81 | 3,406 | +0.22(+0.57%) |
May 30, 2012 | 39.41 | 39.58 | 39.41 | 39.58 | 856 | -0.24(-0.60%) |
May 29, 2012 | 39.99 | 39.99 | 39.82 | 39.82 | 1,680 | +1.08(+2.79%) |
May 25, 2012 | 39.04 | 39.06 | 38.74 | 38.74 | 1,419 | -0.31(-0.79%) |
May 24, 2012 | 39.06 | 39.08 | 39.05 | 39.05 | 401 | -0.03(-0.07%) |
May 23, 2012 | 39.17 | 39.17 | 38.95 | 39.08 | 1,070 | -0.88(-2.21%) |
May 22, 2012 | 39.96 | 40.03 | 39.96 | 39.96 | 1,649 | +0.17(+0.43%) |
May 21, 2012 | 39.36 | 39.79 | 39.36 | 39.79 | 820 | +0.89(+2.29%) |
May 18, 2012 | 39.46 | 39.72 | 38.90 | 38.90 | 3,247 | -0.82(-2.06%) |
May 17, 2012 | 39.69 | 39.82 | 39.55 | 39.72 | 2,494 | +0.00(+0.00%) |
May 16, 2012 | 40.03 | 40.07 | 39.72 | 39.72 | 1,644 | -1.07(-2.63%) |
May 15, 2012 | 40.97 | 40.99 | 40.79 | 40.79 | 770 | -0.28(-0.67%) |
May 14, 2012 | 40.97 | 41.07 | 40.97 | 41.07 | 1,045 | -0.61(-1.46%) |
May 11, 2012 | 41.87 | 41.99 | 41.68 | 41.68 | 1,359 | -0.47(-1.12%) |
May 10, 2012 | 42.26 | 42.27 | 42.15 | 42.15 | 1,388 | +0.28(+0.68%) |
May 09, 2012 | 42.25 | 42.25 | 41.86 | 41.86 | 4,096 | -1.01(-2.35%) |
May 08, 2012 | 42.72 | 42.87 | 42.72 | 42.87 | 1,586 | -0.80(-1.82%) |
May 07, 2012 | 43.39 | 43.67 | 43.33 | 43.67 | 3,860 | +0.20(+0.47%) |
May 04, 2012 | 43.74 | 44.08 | 43.33 | 43.46 | 4,479 | -0.63(-1.42%) |
May 03, 2012 | 44.22 | 44.29 | 43.93 | 44.09 | 5,246 | -0.03(-0.07%) |
May 02, 2012 | 44.12 | 44.12 | 44.12 | 44.12 | 200 | -0.24(-0.54%) |
May 01, 2012 | 44.39 | 44.41 | 44.36 | 44.36 | 898 | +0.60(+1.36%) |
Apr 30, 2012 | 44.05 | 44.05 | 43.77 | 43.77 | 511 | -0.11(-0.25%) |
Apr 27, 2012 | 43.81 | 43.87 | 43.73 | 43.87 | 1,823 | +0.02(+0.06%) |
Apr 26, 2012 | 43.85 | 43.85 | 43.85 | 43.85 | 471 | +0.30(+0.69%) |
Apr 25, 2012 | 43.39 | 43.55 | 43.39 | 43.55 | 955 | +0.36(+0.84%) |
Apr 24, 2012 | 43.23 | 43.23 | 43.19 | 43.19 | 921 | +0.15(+0.35%) |
Apr 23, 2012 | 42.85 | 43.12 | 42.77 | 43.03 | 4,781 | -0.75(-1.71%) |
Apr 20, 2012 | 44.07 | 45.52 | 43.78 | 43.78 | 1,481 | +0.08(+0.17%) |
Apr 19, 2012 | 43.55 | 43.71 | 43.55 | 43.71 | 570 | -0.05(-0.11%) |
Apr 18, 2012 | 43.77 | 43.96 | 43.75 | 43.76 | 324,630 | +0.27(+0.62%) |
Apr 16, 2012 | 43.50 | 43.49 | 43.49 | 43.49 | 492 | -0.28(-0.63%) |
Apr 13, 2012 | 43.77 | 43.77 | 43.77 | 43.77 | 123 | -0.48(-1.08%) |
Apr 12, 2012 | 44.29 | 44.29 | 44.25 | 44.25 | 329 | +1.46(+3.40%) |
Apr 10, 2012 | 42.79 | 42.79 | 42.79 | 42.79 | 123 | -0.93(-2.14%) |
Mar 28, 2012 | 43.72 | 43.72 | 43.72 | 43.72 | 246 | -0.53(-1.19%) |
Mar 26, 2012 | 44.10 | 44.25 | 44.25 | 44.25 | 369 | +0.50(+1.15%) |
Mar 23, 2012 | 43.73 | 43.75 | 43.73 | 43.75 | 369 | +0.02(+0.05%) |
Mar 22, 2012 | 43.68 | 43.73 | 43.68 | 43.73 | 891 | -0.53(-1.20%) |
Mar 21, 2012 | 44.04 | 44.26 | 44.02 | 44.26 | 17,611 | +0.40(+0.91%) |
Mar 20, 2012 | 44.33 | 44.33 | 43.86 | 43.86 | 492 | -0.63(-1.41%) |
Mar 19, 2012 | 44.59 | 44.63 | 44.49 | 44.49 | 1,285 | -0.36(-0.80%) |
Mar 16, 2012 | 44.85 | 44.85 | 44.85 | 44.85 | 246 | +0.69(+1.56%) |
Mar 12, 2012 | 44.16 | 44.16 | 44.16 | 44.16 | 246 | -0.63(-1.42%) |
Mar 09, 2012 | 44.71 | 44.83 | 44.71 | 44.79 | 30,020 | +1.43(+3.30%) |
Mar 07, 2012 | 43.37 | 43.36 | 43.36 | 43.36 | 1,599 | -1.36(-3.04%) |
Mar 05, 2012 | 44.72 | 44.72 | 44.72 | 44.72 | 492 | -0.58(-1.27%) |