Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.65 | 37.71 | 37.10 | 37.55 | 185,054 | +0.08(+0.21%) |
May 30, 2012 | 38.02 | 38.03 | 37.42 | 37.47 | 64,612 | -1.03(-2.68%) |
May 29, 2012 | 38.21 | 39.00 | 37.86 | 38.50 | 137,380 | +0.53(+1.40%) |
May 25, 2012 | 38.01 | 38.14 | 37.80 | 37.97 | 123,771 | +0.10(+0.27%) |
May 24, 2012 | 37.93 | 38.22 | 37.64 | 37.86 | 197,628 | +0.15(+0.40%) |
May 23, 2012 | 37.91 | 37.91 | 36.93 | 37.71 | 156,258 | -0.18(-0.48%) |
May 22, 2012 | 37.95 | 38.27 | 37.71 | 37.89 | 181,708 | -0.03(-0.08%) |
May 21, 2012 | 37.62 | 38.00 | 37.28 | 37.93 | 153,375 | +0.16(+0.42%) |
May 18, 2012 | 38.27 | 38.62 | 37.74 | 37.77 | 118,512 | -0.55(-1.43%) |
May 17, 2012 | 38.86 | 39.32 | 38.31 | 38.31 | 163,229 | -0.64(-1.65%) |
May 16, 2012 | 39.53 | 39.78 | 38.91 | 38.96 | 186,181 | -0.25(-0.65%) |
May 15, 2012 | 40.21 | 40.60 | 39.02 | 39.21 | 124,197 | -1.17(-2.89%) |
May 14, 2012 | 40.70 | 40.90 | 40.32 | 40.38 | 272,744 | -0.85(-2.06%) |
May 11, 2012 | 40.99 | 41.36 | 40.75 | 41.22 | 136,163 | +0.14(+0.35%) |
May 10, 2012 | 41.06 | 41.18 | 40.87 | 41.08 | 183,870 | +0.31(+0.76%) |
May 09, 2012 | 41.22 | 41.27 | 40.64 | 40.77 | 235,984 | -0.65(-1.57%) |
May 08, 2012 | 41.93 | 42.05 | 41.25 | 41.42 | 236,224 | -0.48(-1.14%) |
May 07, 2012 | 41.42 | 42.10 | 41.42 | 41.90 | 148,735 | +0.13(+0.31%) |
May 04, 2012 | 41.77 | 42.33 | 41.72 | 41.77 | 83,293 | -0.16(-0.39%) |
May 03, 2012 | 41.43 | 42.47 | 41.43 | 41.93 | 94,946 | -0.35(-0.82%) |
May 02, 2012 | 42.74 | 42.74 | 42.15 | 42.28 | 137,830 | -0.54(-1.26%) |
May 01, 2012 | 42.50 | 43.29 | 42.33 | 42.82 | 165,173 | +0.57(+1.35%) |
Apr 30, 2012 | 41.81 | 42.25 | 41.74 | 42.25 | 157,662 | +0.26(+0.63%) |
Apr 27, 2012 | 42.08 | 42.24 | 41.62 | 41.99 | 317,782 | +0.01(+0.02%) |
Apr 26, 2012 | 42.11 | 42.28 | 41.62 | 41.98 | 273,311 | -0.42(-0.99%) |
Apr 25, 2012 | 42.85 | 42.91 | 42.27 | 42.40 | 154,658 | -0.15(-0.36%) |
Apr 24, 2012 | 42.38 | 42.58 | 42.28 | 42.55 | 146,145 | +0.27(+0.64%) |
Apr 23, 2012 | 41.44 | 42.43 | 41.33 | 42.28 | 161,050 | +0.22(+0.51%) |
Apr 20, 2012 | 42.63 | 42.82 | 42.00 | 42.06 | 280,848 | -0.23(-0.55%) |
Apr 19, 2012 | 42.12 | 42.39 | 42.08 | 42.30 | 59,151 | +0.26(+0.61%) |
Apr 18, 2012 | 42.10 | 42.17 | 41.85 | 42.04 | 107,787 | -0.21(-0.49%) |
Apr 17, 2012 | 41.59 | 42.39 | 41.52 | 42.25 | 200,586 | +0.96(+2.32%) |
Apr 16, 2012 | 41.94 | 41.94 | 41.11 | 41.29 | 150,929 | -0.51(-1.22%) |
Apr 13, 2012 | 42.39 | 42.39 | 41.77 | 41.80 | 91,443 | -0.66(-1.55%) |
Apr 12, 2012 | 42.62 | 42.77 | 42.36 | 42.46 | 93,798 | +0.06(+0.15%) |
Apr 11, 2012 | 42.62 | 42.64 | 42.27 | 42.40 | 152,563 | +0.20(+0.48%) |
Apr 10, 2012 | 42.38 | 42.62 | 42.00 | 42.20 | 162,805 | -0.27(-0.64%) |
Apr 09, 2012 | 42.58 | 42.73 | 42.39 | 42.47 | 67,862 | -0.35(-0.81%) |
Apr 05, 2012 | 42.44 | 43.02 | 42.35 | 42.82 | 143,729 | +0.29(+0.67%) |
Apr 04, 2012 | 42.54 | 42.63 | 42.26 | 42.53 | 211,595 | -0.33(-0.78%) |
Apr 03, 2012 | 43.06 | 43.25 | 42.54 | 42.86 | 151,516 | +0.05(+0.13%) |
Apr 02, 2012 | 42.11 | 42.88 | 41.83 | 42.81 | 167,431 | +1.05(+2.52%) |
Mar 30, 2012 | 41.22 | 41.96 | 41.00 | 41.76 | 256,413 | +0.91(+2.23%) |
Mar 29, 2012 | 40.95 | 40.95 | 40.59 | 40.84 | 149,564 | -0.30(-0.73%) |
Mar 28, 2012 | 41.84 | 41.84 | 41.03 | 41.14 | 94,939 | -0.70(-1.66%) |
Mar 27, 2012 | 42.09 | 42.21 | 41.82 | 41.84 | 91,484 | -0.08(-0.18%) |
Mar 26, 2012 | 41.78 | 41.96 | 41.62 | 41.92 | 62,021 | +0.49(+1.19%) |
Mar 23, 2012 | 41.28 | 41.49 | 41.24 | 41.42 | 97,077 | -0.08(-0.19%) |
Mar 22, 2012 | 41.89 | 41.89 | 41.27 | 41.50 | 120,016 | -0.46(-1.11%) |
Mar 21, 2012 | 42.08 | 42.08 | 41.83 | 41.96 | 108,969 | -0.16(-0.39%) |
Mar 20, 2012 | 42.13 | 42.34 | 42.13 | 42.13 | 83,045 | -0.22(-0.51%) |
Mar 19, 2012 | 42.16 | 42.48 | 41.56 | 42.34 | 76,134 | +0.27(+0.64%) |
Mar 16, 2012 | 42.03 | 42.24 | 42.00 | 42.07 | 125,932 | -0.02(-0.06%) |
Mar 15, 2012 | 41.69 | 42.10 | 41.45 | 42.10 | 153,239 | +0.56(+1.34%) |
Mar 14, 2012 | 41.33 | 41.67 | 41.11 | 41.54 | 210,367 | +0.23(+0.56%) |
Mar 13, 2012 | 41.16 | 41.36 | 40.80 | 41.31 | 126,293 | +0.39(+0.96%) |
Mar 12, 2012 | 40.84 | 41.04 | 40.78 | 40.91 | 102,440 | -0.05(-0.13%) |
Mar 09, 2012 | 40.74 | 40.97 | 40.58 | 40.97 | 74,426 | +0.21(+0.51%) |
Mar 08, 2012 | 40.25 | 40.84 | 40.25 | 40.76 | 60,851 | +0.70(+1.76%) |
Mar 07, 2012 | 39.98 | 40.12 | 39.77 | 40.05 | 109,242 | +0.31(+0.78%) |
Mar 06, 2012 | 39.67 | 41.14 | 38.68 | 39.74 | 175,657 | -0.91(-2.23%) |
Mar 05, 2012 | 40.77 | 40.82 | 40.14 | 40.65 | 239,248 | -0.52(-1.26%) |
Mar 02, 2012 | 41.26 | 41.27 | 40.66 | 41.17 | 205,037 | -0.10(-0.24%) |