Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.34 | 34.42 | 33.70 | 33.91 | 858,990 | -0.52(-1.51%) |
May 30, 2012 | 34.50 | 34.59 | 34.09 | 34.43 | 500,551 | -0.53(-1.52%) |
May 29, 2012 | 34.62 | 35.17 | 34.46 | 34.96 | 723,029 | +0.62(+1.81%) |
May 25, 2012 | 34.29 | 34.83 | 34.23 | 34.34 | 878,474 | +0.02(+0.06%) |
May 24, 2012 | 34.40 | 34.40 | 33.96 | 34.32 | 655,757 | -0.09(-0.26%) |
May 23, 2012 | 33.82 | 34.54 | 33.62 | 34.41 | 743,662 | +0.14(+0.41%) |
May 22, 2012 | 34.74 | 35.01 | 34.04 | 34.27 | 1,248,561 | -0.38(-1.10%) |
May 21, 2012 | 33.92 | 35.15 | 33.84 | 34.65 | 1,450,966 | +0.86(+2.55%) |
May 18, 2012 | 34.44 | 34.52 | 33.64 | 33.79 | 1,389,946 | -0.49(-1.43%) |
May 17, 2012 | 35.67 | 35.71 | 34.28 | 34.28 | 1,233,981 | -1.26(-3.55%) |
May 16, 2012 | 36.78 | 36.78 | 35.54 | 35.54 | 837,332 | -1.02(-2.79%) |
May 15, 2012 | 36.76 | 37.01 | 36.38 | 36.56 | 687,379 | -0.10(-0.27%) |
May 14, 2012 | 36.70 | 37.42 | 36.51 | 36.66 | 828,190 | -0.51(-1.37%) |
May 11, 2012 | 36.95 | 38.03 | 36.92 | 37.17 | 984,752 | -0.01(-0.03%) |
May 10, 2012 | 37.56 | 37.62 | 36.72 | 37.18 | 905,869 | -0.13(-0.35%) |
May 09, 2012 | 36.78 | 37.53 | 36.37 | 37.31 | 1,079,191 | -0.02(-0.05%) |
May 08, 2012 | 36.74 | 37.40 | 36.18 | 37.33 | 1,238,891 | +0.25(+0.67%) |
May 07, 2012 | 36.91 | 37.30 | 36.78 | 37.08 | 1,168,076 | -0.05(-0.13%) |
May 04, 2012 | 37.73 | 37.85 | 36.94 | 37.13 | 932,028 | -0.82(-2.16%) |
May 03, 2012 | 39.07 | 39.46 | 37.78 | 37.95 | 1,468,976 | -1.23(-3.14%) |
May 02, 2012 | 38.14 | 39.99 | 37.90 | 39.18 | 1,727,751 | +0.81(+2.11%) |
May 01, 2012 | 37.62 | 40.31 | 37.51 | 38.37 | 2,684,690 | -3.68(-8.75%) |
Apr 30, 2012 | 42.65 | 42.96 | 41.98 | 42.05 | 763,611 | -0.56(-1.31%) |
Apr 27, 2012 | 42.46 | 43.02 | 41.92 | 42.61 | 1,281,926 | +0.41(+0.97%) |
Apr 26, 2012 | 41.01 | 42.31 | 40.77 | 42.20 | 1,106,799 | +1.77(+4.38%) |
Apr 25, 2012 | 40.49 | 40.86 | 40.17 | 40.43 | 826,690 | +0.44(+1.10%) |
Apr 24, 2012 | 40.16 | 40.45 | 39.69 | 39.99 | 642,572 | -0.17(-0.42%) |
Apr 23, 2012 | 40.24 | 40.40 | 39.84 | 40.16 | 548,833 | -0.81(-1.98%) |
Apr 20, 2012 | 41.31 | 41.51 | 40.87 | 40.97 | 447,281 | -0.06(-0.15%) |
Apr 19, 2012 | 41.37 | 41.96 | 40.55 | 41.03 | 641,242 | -0.40(-0.97%) |
Apr 18, 2012 | 40.83 | 41.63 | 40.62 | 41.43 | 877,269 | +0.27(+0.66%) |
Apr 17, 2012 | 40.45 | 41.54 | 40.29 | 41.16 | 553,368 | +1.11(+2.77%) |
Apr 16, 2012 | 40.58 | 40.81 | 39.88 | 40.05 | 669,896 | -0.25(-0.62%) |
Apr 13, 2012 | 40.82 | 40.97 | 40.26 | 40.30 | 513,597 | -0.74(-1.80%) |
Apr 12, 2012 | 40.33 | 41.13 | 40.23 | 41.04 | 742,938 | +0.78(+1.94%) |
Apr 11, 2012 | 39.58 | 40.33 | 39.52 | 40.26 | 661,486 | +1.13(+2.89%) |
Apr 10, 2012 | 39.46 | 39.94 | 38.99 | 39.13 | 825,801 | -0.42(-1.06%) |
Apr 09, 2012 | 39.99 | 39.99 | 39.50 | 39.55 | 930,776 | -1.05(-2.59%) |
Apr 05, 2012 | 40.44 | 41.17 | 40.44 | 40.60 | 449,740 | -0.14(-0.34%) |
Apr 04, 2012 | 40.91 | 41.12 | 40.32 | 40.74 | 733,090 | -0.81(-1.95%) |
Apr 03, 2012 | 41.96 | 42.22 | 41.17 | 41.55 | 788,843 | -0.49(-1.17%) |
Apr 02, 2012 | 41.82 | 42.42 | 41.27 | 42.04 | 788,408 | +0.07(+0.17%) |
Mar 30, 2012 | 42.40 | 42.40 | 41.52 | 41.97 | 799,557 | -0.10(-0.24%) |
Mar 29, 2012 | 41.54 | 42.14 | 41.30 | 42.07 | 367,833 | +0.17(+0.41%) |
Mar 28, 2012 | 42.25 | 42.44 | 41.56 | 41.90 | 429,008 | -0.45(-1.06%) |
Mar 27, 2012 | 42.56 | 42.88 | 42.16 | 42.35 | 444,793 | -0.12(-0.28%) |
Mar 26, 2012 | 42.20 | 42.58 | 42.06 | 42.47 | 575,988 | +0.85(+2.04%) |
Mar 23, 2012 | 41.37 | 41.68 | 40.95 | 41.62 | 600,777 | +0.21(+0.51%) |
Mar 22, 2012 | 41.43 | 41.82 | 41.00 | 41.41 | 537,599 | -0.32(-0.77%) |
Mar 21, 2012 | 42.01 | 42.17 | 41.70 | 41.73 | 462,065 | -0.18(-0.43%) |
Mar 20, 2012 | 41.67 | 42.12 | 41.48 | 41.91 | 522,233 | -0.02(-0.05%) |
Mar 19, 2012 | 41.48 | 42.31 | 41.46 | 41.93 | 787,472 | +0.67(+1.62%) |
Mar 16, 2012 | 41.85 | 42.00 | 41.23 | 41.26 | 737,694 | -0.60(-1.43%) |
Mar 15, 2012 | 41.41 | 42.06 | 41.25 | 41.86 | 453,924 | +0.46(+1.11%) |
Mar 14, 2012 | 41.63 | 41.98 | 41.05 | 41.40 | 495,083 | -0.21(-0.50%) |
Mar 13, 2012 | 41.03 | 41.61 | 41.01 | 41.61 | 766,608 | +0.81(+1.99%) |
Mar 12, 2012 | 41.10 | 41.10 | 40.47 | 40.80 | 425,174 | -0.34(-0.83%) |
Mar 09, 2012 | 40.74 | 41.42 | 40.58 | 41.14 | 559,767 | +0.39(+0.96%) |
Mar 08, 2012 | 40.21 | 40.86 | 40.13 | 40.75 | 574,941 | +0.86(+2.16%) |
Mar 07, 2012 | 39.03 | 40.09 | 38.85 | 39.89 | 723,647 | +1.19(+3.07%) |
Mar 06, 2012 | 39.25 | 39.47 | 38.59 | 38.70 | 555,249 | -1.09(-2.74%) |
Mar 05, 2012 | 40.32 | 40.50 | 39.69 | 39.79 | 625,830 | -0.64(-1.58%) |
Mar 02, 2012 | 40.19 | 40.96 | 40.19 | 40.43 | 724,983 | +0.15(+0.37%) |