Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.71 | 40.76 | 40.55 | 40.56 | 7,550 | -0.18(-0.44%) |
May 30, 2012 | 40.86 | 40.86 | 40.73 | 40.74 | 4,150 | -0.10(-0.24%) |
May 29, 2012 | 40.82 | 40.90 | 40.73 | 40.84 | 5,802 | -0.09(-0.22%) |
May 25, 2012 | 40.85 | 40.93 | 40.75 | 40.93 | 8,486 | +0.08(+0.20%) |
May 24, 2012 | 40.90 | 40.99 | 40.80 | 40.85 | 21,427 | +0.04(+0.10%) |
May 23, 2012 | 40.92 | 40.96 | 40.80 | 40.81 | 26,825 | -0.08(-0.20%) |
May 22, 2012 | 41.00 | 41.10 | 40.82 | 40.89 | 5,894 | +0.04(+0.10%) |
May 21, 2012 | 40.90 | 41.04 | 40.80 | 40.85 | 17,724 | +0.06(+0.15%) |
May 18, 2012 | 40.72 | 40.85 | 40.70 | 40.79 | 6,231 | -0.01(-0.02%) |
May 17, 2012 | 40.72 | 40.83 | 40.72 | 40.80 | 4,314 | -0.02(-0.06%) |
May 16, 2012 | 40.75 | 40.86 | 40.70 | 40.82 | 26,004 | +0.01(+0.02%) |
May 15, 2012 | 40.89 | 40.89 | 40.81 | 40.81 | 3,297 | -0.08(-0.20%) |
May 14, 2012 | 40.85 | 40.92 | 40.85 | 40.89 | 2,400 | -0.10(-0.25%) |
May 11, 2012 | 40.83 | 41.00 | 40.83 | 40.99 | 3,050 | +0.04(+0.10%) |
May 10, 2012 | 40.87 | 41.00 | 40.86 | 40.95 | 23,445 | +0.11(+0.27%) |
May 09, 2012 | 40.93 | 40.98 | 40.80 | 40.84 | 2,750 | -0.11(-0.27%) |
May 08, 2012 | 40.90 | 41.00 | 40.90 | 40.95 | 26,613 | +0.03(+0.07%) |
May 07, 2012 | 40.85 | 41.00 | 40.80 | 40.92 | 6,973 | +0.02(+0.05%) |
May 04, 2012 | 40.94 | 40.94 | 40.83 | 40.90 | 1,627 | -0.10(-0.24%) |
May 03, 2012 | 41.05 | 41.11 | 40.83 | 41.00 | 12,028 | -0.12(-0.29%) |
May 02, 2012 | 41.00 | 41.29 | 41.00 | 41.12 | 998 | -0.00(-0.00%) |
May 01, 2012 | 41.25 | 41.25 | 41.08 | 41.12 | 6,555 | -0.11(-0.26%) |
Apr 30, 2012 | 41.12 | 41.34 | 41.09 | 41.23 | 5,010 | +0.18(+0.44%) |
Apr 27, 2012 | 41.00 | 41.27 | 40.98 | 41.05 | 4,645 | +0.03(+0.07%) |
Apr 26, 2012 | 41.06 | 41.08 | 41.00 | 41.02 | 11,987 | -0.16(-0.39%) |
Apr 25, 2012 | 41.15 | 41.39 | 41.05 | 41.18 | 3,656 | +0.05(+0.13%) |
Apr 24, 2012 | 41.14 | 41.25 | 41.10 | 41.13 | 3,670 | -0.02(-0.05%) |
Apr 23, 2012 | 41.21 | 41.21 | 40.94 | 41.15 | 13,621 | +0.08(+0.19%) |
Apr 20, 2012 | 41.19 | 41.19 | 41.00 | 41.07 | 2,900 | +0.09(+0.22%) |
Apr 19, 2012 | 41.00 | 41.38 | 40.98 | 40.98 | 1,319 | -0.02(-0.05%) |
Apr 18, 2012 | 40.98 | 41.00 | 40.98 | 41.00 | 600 | -0.00(-0.00%) |
Apr 17, 2012 | 41.00 | 41.14 | 41.00 | 41.00 | 1,175 | -0.03(-0.08%) |
Apr 16, 2012 | 41.02 | 41.05 | 40.96 | 41.03 | 1,425 | -0.03(-0.07%) |
Apr 13, 2012 | 40.87 | 41.13 | 40.86 | 41.06 | 700 | +0.06(+0.15%) |
Apr 12, 2012 | 41.10 | 41.10 | 40.95 | 41.00 | 5,470 | +0.05(+0.12%) |
Apr 11, 2012 | 40.86 | 41.04 | 40.86 | 40.95 | 2,816 | -0.03(-0.07%) |
Apr 10, 2012 | 41.13 | 41.15 | 40.92 | 40.98 | 8,683 | -0.13(-0.32%) |
Apr 09, 2012 | 41.20 | 41.26 | 41.05 | 41.11 | 7,195 | +0.21(+0.52%) |
Apr 05, 2012 | 41.25 | 41.25 | 40.85 | 40.90 | 1,450 | +0.05(+0.12%) |
Apr 04, 2012 | 41.07 | 41.11 | 40.84 | 40.85 | 4,375 | -0.22(-0.54%) |
Apr 03, 2012 | 41.15 | 41.15 | 40.89 | 41.07 | 7,597 | -0.02(-0.05%) |
Apr 02, 2012 | 41.01 | 41.73 | 41.00 | 41.09 | 5,510 | +0.09(+0.22%) |
Mar 30, 2012 | 41.01 | 41.01 | 40.89 | 41.00 | 15,710 | +0.02(+0.05%) |
Mar 29, 2012 | 40.91 | 41.00 | 40.89 | 40.98 | 5,246 | +0.02(+0.05%) |
Mar 28, 2012 | 41.01 | 41.01 | 40.85 | 40.96 | 5,003 | -0.01(-0.04%) |
Mar 27, 2012 | 40.93 | 41.02 | 40.91 | 40.97 | 4,167 | -0.03(-0.07%) |
Mar 26, 2012 | 40.93 | 41.00 | 40.93 | 41.00 | 6,600 | +0.07(+0.17%) |
Mar 23, 2012 | 40.93 | 41.01 | 40.93 | 40.93 | 6,675 | +0.04(+0.10%) |
Mar 22, 2012 | 40.90 | 40.90 | 40.79 | 40.89 | 2,655 | +0.07(+0.18%) |
Mar 21, 2012 | 40.79 | 40.89 | 40.79 | 40.82 | 820 | +0.01(+0.02%) |
Mar 20, 2012 | 40.88 | 40.89 | 40.73 | 40.81 | 16,522 | -0.08(-0.20%) |
Mar 19, 2012 | 41.08 | 41.08 | 40.67 | 40.89 | 23,739 | +0.03(+0.07%) |
Mar 16, 2012 | 40.79 | 40.86 | 40.67 | 40.86 | 7,240 | -0.04(-0.10%) |
Mar 15, 2012 | 40.71 | 40.90 | 40.67 | 40.90 | 4,031 | +0.20(+0.49%) |
Mar 14, 2012 | 40.73 | 40.89 | 40.67 | 40.70 | 12,505 | -0.05(-0.13%) |
Mar 13, 2012 | 40.88 | 40.88 | 40.72 | 40.76 | 12,740 | -0.07(-0.18%) |
Mar 12, 2012 | 40.94 | 40.94 | 40.79 | 40.83 | 1,925 | -0.18(-0.44%) |
Mar 09, 2012 | 40.98 | 41.01 | 40.91 | 41.01 | 3,540 | +0.04(+0.11%) |
Mar 08, 2012 | 40.95 | 40.97 | 40.92 | 40.97 | 27,151 | +0.02(+0.04%) |
Mar 07, 2012 | 40.90 | 41.00 | 40.88 | 40.95 | 3,302 | +0.05(+0.12%) |
Mar 06, 2012 | 41.06 | 41.06 | 40.90 | 40.90 | 9,265 | -0.12(-0.29%) |
Mar 05, 2012 | 41.05 | 41.08 | 41.02 | 41.02 | 5,319 | -0.09(-0.23%) |
Mar 02, 2012 | 41.10 | 41.12 | 41.04 | 41.11 | 1,175 | -0.03(-0.06%) |