Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.34 | 38.34 | 37.61 | 37.90 | 216,450 | -0.30(-0.79%) |
May 30, 2012 | 38.56 | 38.56 | 38.00 | 38.20 | 100,356 | -0.49(-1.27%) |
May 29, 2012 | 38.61 | 38.75 | 38.16 | 38.69 | 93,196 | +0.23(+0.60%) |
May 25, 2012 | 38.48 | 38.95 | 38.38 | 38.46 | 106,104 | -0.08(-0.21%) |
May 24, 2012 | 37.96 | 38.54 | 37.57 | 38.54 | 207,953 | +0.69(+1.82%) |
May 23, 2012 | 37.36 | 37.85 | 37.18 | 37.85 | 94,028 | +0.21(+0.56%) |
May 22, 2012 | 38.15 | 38.27 | 37.53 | 37.64 | 300,278 | -0.36(-0.95%) |
May 21, 2012 | 37.73 | 38.15 | 37.22 | 38.00 | 114,976 | +0.26(+0.69%) |
May 18, 2012 | 38.99 | 38.99 | 37.61 | 37.74 | 111,426 | -1.25(-3.21%) |
May 17, 2012 | 39.08 | 39.22 | 38.36 | 38.99 | 249,124 | -0.02(-0.05%) |
May 16, 2012 | 39.38 | 39.52 | 38.88 | 39.01 | 219,821 | -0.20(-0.51%) |
May 15, 2012 | 39.15 | 39.88 | 39.03 | 39.21 | 288,887 | -0.13(-0.33%) |
May 14, 2012 | 39.34 | 40.09 | 39.09 | 39.34 | 301,807 | -0.34(-0.86%) |
May 11, 2012 | 39.12 | 39.99 | 38.82 | 39.68 | 215,315 | +0.15(+0.38%) |
May 10, 2012 | 40.50 | 41.30 | 37.75 | 39.53 | 1,284,631 | -1.34(-3.28%) |
May 09, 2012 | 40.50 | 41.03 | 39.78 | 40.87 | 435,683 | +0.32(+0.79%) |
May 08, 2012 | 40.05 | 40.60 | 39.54 | 40.55 | 270,394 | +0.29(+0.72%) |
May 07, 2012 | 40.14 | 40.58 | 39.76 | 40.26 | 118,009 | -0.01(-0.02%) |
May 04, 2012 | 40.43 | 40.72 | 40.01 | 40.27 | 207,614 | -0.38(-0.93%) |
May 03, 2012 | 40.50 | 40.91 | 40.23 | 40.65 | 96,540 | +0.18(+0.44%) |
May 02, 2012 | 40.75 | 40.87 | 40.11 | 40.47 | 297,709 | -0.32(-0.78%) |
May 01, 2012 | 39.71 | 41.00 | 39.70 | 40.79 | 225,602 | +1.24(+3.14%) |
Apr 30, 2012 | 39.95 | 40.00 | 39.29 | 39.55 | 142,793 | -0.53(-1.32%) |
Apr 27, 2012 | 39.98 | 40.14 | 39.79 | 40.08 | 125,249 | +0.08(+0.20%) |
Apr 26, 2012 | 39.84 | 40.44 | 39.76 | 40.00 | 151,422 | -0.07(-0.17%) |
Apr 25, 2012 | 39.30 | 40.15 | 39.30 | 40.07 | 264,839 | +1.00(+2.56%) |
Apr 24, 2012 | 38.76 | 39.14 | 38.46 | 39.07 | 167,730 | +0.44(+1.14%) |
Apr 23, 2012 | 38.08 | 38.75 | 37.54 | 38.63 | 127,692 | +0.01(+0.03%) |
Apr 20, 2012 | 38.58 | 38.75 | 38.36 | 38.62 | 105,908 | +0.13(+0.34%) |
Apr 19, 2012 | 38.72 | 38.99 | 38.24 | 38.49 | 53,724 | -0.18(-0.47%) |
Apr 18, 2012 | 39.05 | 39.05 | 38.61 | 38.67 | 141,054 | -0.45(-1.15%) |
Apr 17, 2012 | 38.29 | 39.27 | 38.13 | 39.12 | 121,664 | +1.04(+2.73%) |
Apr 16, 2012 | 38.50 | 38.58 | 37.74 | 38.08 | 207,244 | -0.47(-1.22%) |
Apr 13, 2012 | 38.70 | 38.72 | 38.45 | 38.55 | 68,657 | -0.15(-0.39%) |
Apr 12, 2012 | 38.34 | 38.79 | 38.34 | 38.70 | 101,311 | +0.35(+0.91%) |
Apr 11, 2012 | 38.12 | 38.35 | 37.88 | 38.35 | 75,189 | +0.49(+1.29%) |
Apr 10, 2012 | 38.59 | 38.66 | 37.83 | 37.86 | 97,968 | -0.85(-2.20%) |
Apr 09, 2012 | 38.32 | 38.87 | 38.32 | 38.71 | 160,383 | -0.54(-1.38%) |
Apr 05, 2012 | 38.99 | 39.25 | 38.96 | 39.25 | 94,748 | +0.07(+0.18%) |
Apr 04, 2012 | 38.98 | 39.32 | 38.71 | 39.18 | 144,756 | -0.04(-0.10%) |
Apr 03, 2012 | 38.78 | 39.35 | 38.23 | 39.22 | 210,812 | +0.26(+0.67%) |
Apr 02, 2012 | 37.79 | 39.21 | 36.02 | 38.96 | 618,163 | +0.19(+0.49%) |
Mar 30, 2012 | 39.64 | 39.74 | 38.74 | 38.77 | 192,990 | -0.76(-1.92%) |
Mar 29, 2012 | 39.14 | 39.70 | 38.61 | 39.53 | 120,323 | -0.10(-0.25%) |
Mar 28, 2012 | 39.80 | 39.85 | 39.28 | 39.63 | 76,007 | -0.27(-0.68%) |
Mar 27, 2012 | 39.77 | 39.98 | 39.77 | 39.90 | 101,567 | +0.17(+0.43%) |
Mar 26, 2012 | 39.43 | 40.00 | 39.08 | 39.73 | 228,802 | +0.32(+0.81%) |
Mar 23, 2012 | 39.02 | 39.42 | 38.83 | 39.41 | 76,139 | +0.38(+0.97%) |
Mar 22, 2012 | 38.70 | 39.10 | 38.25 | 39.03 | 189,581 | +0.07(+0.18%) |
Mar 21, 2012 | 38.89 | 38.98 | 38.69 | 38.96 | 136,899 | +0.22(+0.57%) |
Mar 20, 2012 | 38.33 | 38.91 | 38.16 | 38.74 | 161,053 | +0.11(+0.28%) |
Mar 19, 2012 | 38.44 | 38.78 | 38.25 | 38.63 | 132,928 | +0.02(+0.05%) |
Mar 16, 2012 | 38.70 | 39.02 | 38.32 | 38.61 | 265,729 | +0.02(+0.05%) |
Mar 15, 2012 | 37.00 | 39.12 | 36.89 | 38.59 | 849,468 | +1.59(+4.30%) |
Mar 14, 2012 | 36.35 | 37.06 | 36.25 | 37.00 | 2,041,079 | -0.70(-1.86%) |
Mar 13, 2012 | 37.41 | 37.70 | 37.08 | 37.70 | 96,532 | +0.50(+1.34%) |
Mar 12, 2012 | 37.09 | 37.27 | 37.08 | 37.20 | 53,622 | -0.04(-0.11%) |
Mar 09, 2012 | 36.85 | 37.25 | 36.85 | 37.24 | 55,144 | +0.37(+1.00%) |
Mar 08, 2012 | 36.66 | 36.97 | 36.56 | 36.87 | 49,703 | +0.40(+1.10%) |
Mar 07, 2012 | 36.03 | 36.54 | 35.86 | 36.47 | 115,615 | +0.58(+1.62%) |
Mar 06, 2012 | 36.73 | 36.73 | 35.85 | 35.89 | 205,379 | -1.23(-3.31%) |
Mar 05, 2012 | 36.91 | 37.15 | 36.61 | 37.12 | 160,462 | +0.17(+0.46%) |
Mar 02, 2012 | 37.44 | 37.59 | 36.90 | 36.95 | 169,362 | -0.55(-1.47%) |