Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.23 | 35.35 | 35.23 | 35.35 | 1,350 | -0.34(-0.95%) |
May 30, 2012 | 35.69 | 35.76 | 35.62 | 35.69 | 12,580 | -0.83(-2.27%) |
May 29, 2012 | 36.52 | 36.52 | 36.52 | 36.52 | 100 | -0.10(-0.27%) |
May 25, 2012 | 36.62 | 36.62 | 36.62 | 36.62 | 900 | -0.32(-0.87%) |
May 24, 2012 | 36.91 | 36.94 | 36.91 | 36.94 | 1,694 | +0.26(+0.71%) |
May 23, 2012 | 36.68 | 36.68 | 36.68 | 36.68 | 100 | -0.13(-0.34%) |
May 21, 2012 | 36.81 | 36.81 | 36.81 | 0 | +0.17(+0.45%) | |
May 18, 2012 | 36.64 | 36.64 | 36.64 | 36.64 | 4,800 | -0.18(-0.49%) |
May 17, 2012 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | -0.49(-1.31%) |
May 14, 2012 | 37.31 | 37.31 | 37.31 | 0 | -0.58(-1.53%) | |
May 11, 2012 | 37.89 | 37.89 | 37.89 | 37.89 | 393 | -0.22(-0.58%) |
May 10, 2012 | 38.11 | 38.11 | 38.11 | 38.11 | 2,224 | +0.08(+0.21%) |
May 09, 2012 | 37.85 | 38.03 | 37.79 | 38.03 | 5,643 | -0.02(-0.05%) |
May 08, 2012 | 37.99 | 38.05 | 37.93 | 38.05 | 6,649 | -0.17(-0.44%) |
May 07, 2012 | 38.20 | 38.32 | 37.95 | 38.22 | 12,593 | -0.09(-0.23%) |
May 04, 2012 | 38.35 | 38.35 | 37.52 | 38.31 | 13,621 | -0.70(-1.80%) |
May 01, 2012 | 39.01 | 39.01 | 39.01 | 0 | +0.17(+0.44%) | |
Apr 30, 2012 | 38.70 | 38.84 | 38.70 | 38.84 | 425 | -0.01(-0.03%) |
Apr 27, 2012 | 39.05 | 39.05 | 38.85 | 38.85 | 6,032 | -0.26(-0.67%) |
Apr 26, 2012 | 39.01 | 39.14 | 39.01 | 39.11 | 13,670 | -0.32(-0.81%) |
Apr 25, 2012 | 39.47 | 39.68 | 39.43 | 39.43 | 61,759 | -0.04(-0.10%) |
Apr 20, 2012 | 39.47 | 39.47 | 39.47 | 0 | +0.23(+0.58%) | |
Apr 19, 2012 | 39.25 | 39.25 | 39.24 | 39.24 | 2,209 | -0.35(-0.88%) |
Apr 17, 2012 | 39.59 | 39.59 | 39.59 | 0 | +0.27(+0.69%) | |
Apr 13, 2012 | 39.32 | 39.32 | 39.32 | 0 | -0.59(-1.48%) | |
Apr 12, 2012 | 39.83 | 39.91 | 39.81 | 39.91 | 1,698 | +0.75(+1.92%) |
Apr 10, 2012 | 39.16 | 39.16 | 39.16 | 0 | -1.43(-3.52%) | |
Apr 05, 2012 | 40.59 | 40.59 | 40.59 | 0 | -0.59(-1.43%) | |
Apr 04, 2012 | 41.22 | 41.22 | 41.18 | 41.18 | 627 | -0.35(-0.84%) |
Apr 03, 2012 | 41.53 | 41.53 | 41.53 | 41.53 | 100 | +0.56(+1.37%) |
Apr 02, 2012 | 41.03 | 41.03 | 40.88 | 40.97 | 1,600 | +0.20(+0.49%) |
Mar 30, 2012 | 40.80 | 40.80 | 40.77 | 40.77 | 1,089 | -0.11(-0.27%) |
Mar 29, 2012 | 40.93 | 42.99 | 40.88 | 40.88 | 2,121 | -0.32(-0.77%) |
Mar 28, 2012 | 41.30 | 41.30 | 41.00 | 41.20 | 2,242 | +0.03(+0.07%) |
Mar 27, 2012 | 41.17 | 41.17 | 41.17 | 41.17 | 2,204 | -0.33(-0.79%) |
Mar 26, 2012 | 41.55 | 41.70 | 41.48 | 41.50 | 2,375 | -0.26(-0.63%) |
Mar 22, 2012 | 41.76 | 41.76 | 41.76 | 0 | -0.24(-0.57%) | |
Mar 21, 2012 | 42.09 | 42.09 | 42.00 | 42.00 | 2,617 | -0.38(-0.90%) |
Mar 20, 2012 | 42.41 | 42.44 | 42.38 | 42.38 | 1,953 | -0.11(-0.26%) |
Mar 19, 2012 | 42.02 | 42.49 | 42.02 | 42.49 | 11,278 | +0.62(+1.48%) |
Mar 16, 2012 | 42.07 | 42.07 | 41.81 | 41.87 | 13,669 | +0.35(+0.84%) |
Mar 15, 2012 | 41.55 | 41.59 | 41.52 | 41.52 | 2,582 | +0.13(+0.31%) |
Mar 14, 2012 | 41.07 | 41.57 | 41.03 | 41.39 | 59,860 | +1.33(+3.32%) |
Mar 13, 2012 | 40.06 | 40.06 | 40.06 | 40.06 | 797 | +0.61(+1.55%) |
Mar 12, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 500 | -0.44(-1.10%) |
Mar 09, 2012 | 39.89 | 39.89 | 39.89 | 39.89 | 252 | +0.26(+0.66%) |
Mar 08, 2012 | 39.53 | 39.69 | 39.53 | 39.63 | 2,164 | +0.35(+0.89%) |
Mar 07, 2012 | 39.28 | 39.28 | 39.28 | 39.28 | 132 | -0.43(-1.08%) |
Mar 05, 2012 | 39.71 | 39.71 | 39.71 | 0 | -0.15(-0.38%) | |
Mar 02, 2012 | 40.24 | 40.24 | 39.86 | 39.86 | 442 | -0.44(-1.09%) |