Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.80 | 36.04 | 35.29 | 36.01 | 710,932 | +0.35(+0.98%) |
May 30, 2012 | 35.88 | 35.94 | 35.52 | 35.66 | 1,402,246 | -0.72(-1.97%) |
May 29, 2012 | 36.23 | 36.59 | 36.06 | 36.38 | 200,900 | +0.92(+2.59%) |
May 25, 2012 | 35.30 | 35.75 | 35.24 | 35.46 | 339,204 | +0.16(+0.44%) |
May 24, 2012 | 35.86 | 35.93 | 34.96 | 35.30 | 334,223 | -0.93(-2.58%) |
May 23, 2012 | 36.18 | 36.24 | 35.51 | 36.23 | 317,441 | -0.36(-0.98%) |
May 22, 2012 | 37.01 | 37.43 | 36.41 | 36.59 | 172,678 | -0.48(-1.28%) |
May 21, 2012 | 36.68 | 37.12 | 36.66 | 37.07 | 244,388 | +0.54(+1.47%) |
May 18, 2012 | 36.94 | 37.02 | 36.34 | 36.53 | 154,952 | -0.36(-0.97%) |
May 17, 2012 | 37.29 | 37.33 | 36.78 | 36.89 | 321,773 | -0.59(-1.58%) |
May 16, 2012 | 37.57 | 37.91 | 37.38 | 37.48 | 401,739 | +0.54(+1.46%) |
May 15, 2012 | 37.37 | 37.71 | 36.89 | 36.94 | 254,959 | -0.75(-1.98%) |
May 14, 2012 | 38.21 | 38.21 | 37.69 | 37.69 | 331,918 | -1.35(-3.45%) |
May 11, 2012 | 38.81 | 39.41 | 38.77 | 39.04 | 123,231 | -0.13(-0.34%) |
May 10, 2012 | 39.26 | 39.32 | 38.97 | 39.17 | 240,918 | +0.39(+1.00%) |
May 09, 2012 | 38.54 | 39.12 | 38.37 | 38.78 | 131,944 | -0.61(-1.54%) |
May 08, 2012 | 39.37 | 39.49 | 38.91 | 39.39 | 247,908 | -0.30(-0.75%) |
May 07, 2012 | 39.51 | 40.00 | 39.45 | 39.69 | 148,461 | -0.12(-0.31%) |
May 04, 2012 | 39.96 | 40.07 | 39.75 | 39.81 | 237,008 | -0.05(-0.12%) |
May 03, 2012 | 40.02 | 40.14 | 39.76 | 39.86 | 106,870 | -0.11(-0.27%) |
May 02, 2012 | 39.89 | 39.97 | 39.54 | 39.97 | 239,661 | -0.50(-1.23%) |
May 01, 2012 | 40.18 | 40.71 | 40.09 | 40.47 | 313,122 | +0.12(+0.29%) |
Apr 30, 2012 | 40.73 | 40.73 | 40.28 | 40.35 | 248,577 | -0.56(-1.37%) |
Apr 27, 2012 | 40.95 | 40.96 | 40.57 | 40.91 | 76,214 | -0.10(-0.25%) |
Apr 26, 2012 | 40.36 | 41.07 | 40.36 | 41.01 | 223,545 | +0.82(+2.04%) |
Apr 25, 2012 | 40.11 | 40.29 | 39.97 | 40.19 | 193,502 | +0.55(+1.38%) |
Apr 24, 2012 | 39.68 | 39.83 | 39.55 | 39.65 | 286,786 | +0.67(+1.72%) |
Apr 23, 2012 | 39.07 | 39.20 | 38.72 | 38.98 | 304,079 | -0.78(-1.96%) |
Apr 20, 2012 | 39.86 | 39.97 | 39.73 | 39.76 | 156,525 | +0.26(+0.67%) |
Apr 19, 2012 | 39.79 | 40.03 | 39.36 | 39.49 | 433,173 | -0.19(-0.49%) |
Apr 18, 2012 | 39.77 | 39.96 | 39.58 | 39.69 | 236,832 | -0.80(-1.98%) |
Apr 17, 2012 | 40.24 | 40.55 | 39.90 | 40.49 | 310,345 | +0.78(+1.96%) |
Apr 16, 2012 | 40.03 | 40.16 | 39.64 | 39.71 | 126,751 | -0.16(-0.41%) |
Apr 13, 2012 | 40.31 | 40.43 | 39.80 | 39.87 | 254,648 | -0.83(-2.03%) |
Apr 12, 2012 | 39.72 | 40.73 | 39.68 | 40.70 | 230,341 | +1.18(+3.00%) |
Apr 11, 2012 | 39.56 | 39.90 | 39.48 | 39.51 | 320,959 | +0.87(+2.26%) |
Apr 10, 2012 | 39.68 | 39.73 | 38.52 | 38.64 | 617,411 | -1.41(-3.52%) |
Apr 09, 2012 | 39.97 | 40.18 | 39.58 | 40.05 | 198,950 | -0.79(-1.93%) |
Apr 05, 2012 | 40.71 | 40.99 | 40.59 | 40.84 | 197,482 | -0.13(-0.32%) |
Apr 04, 2012 | 41.00 | 41.24 | 40.76 | 40.97 | 233,867 | -0.76(-1.81%) |
Apr 03, 2012 | 42.04 | 42.12 | 41.46 | 41.73 | 565,618 | -0.31(-0.74%) |
Apr 02, 2012 | 41.29 | 42.13 | 41.10 | 42.04 | 513,913 | +0.71(+1.72%) |
Mar 30, 2012 | 41.00 | 41.37 | 40.96 | 41.33 | 432,702 | +0.58(+1.41%) |
Mar 29, 2012 | 40.47 | 40.82 | 40.33 | 40.75 | 457,106 | +0.09(+0.23%) |
Mar 28, 2012 | 40.90 | 40.92 | 40.45 | 40.66 | 224,726 | -0.54(-1.30%) |
Mar 27, 2012 | 41.30 | 41.36 | 40.99 | 41.20 | 740,942 | -0.17(-0.41%) |
Mar 26, 2012 | 40.82 | 41.42 | 40.75 | 41.37 | 278,211 | +1.32(+3.31%) |
Mar 23, 2012 | 40.24 | 40.27 | 39.86 | 40.04 | 191,173 | -0.01(-0.02%) |
Mar 22, 2012 | 40.12 | 40.36 | 39.87 | 40.05 | 357,030 | -0.18(-0.45%) |
Mar 21, 2012 | 40.29 | 40.39 | 40.01 | 40.23 | 195,419 | +0.26(+0.66%) |
Mar 20, 2012 | 39.94 | 40.08 | 39.62 | 39.97 | 302,080 | -0.74(-1.82%) |
Mar 19, 2012 | 40.54 | 40.98 | 40.47 | 40.71 | 138,238 | +0.03(+0.08%) |
Mar 16, 2012 | 40.56 | 40.82 | 40.46 | 40.68 | 223,576 | +0.49(+1.22%) |
Mar 15, 2012 | 39.79 | 40.33 | 39.56 | 40.18 | 312,027 | +0.85(+2.16%) |
Mar 14, 2012 | 39.71 | 39.88 | 39.17 | 39.34 | 197,223 | +0.00(+0.00%) |
Mar 13, 2012 | 39.13 | 39.41 | 38.86 | 39.34 | 290,574 | +0.52(+1.34%) |
Mar 12, 2012 | 38.56 | 38.84 | 38.47 | 38.81 | 246,135 | -0.36(-0.91%) |
Mar 09, 2012 | 39.18 | 39.18 | 38.88 | 39.17 | 422,392 | -0.54(-1.35%) |
Mar 08, 2012 | 39.82 | 39.86 | 39.29 | 39.71 | 181,490 | +0.45(+1.15%) |
Mar 07, 2012 | 39.08 | 39.35 | 38.87 | 39.26 | 216,259 | +0.72(+1.86%) |
Mar 06, 2012 | 38.63 | 38.80 | 38.49 | 38.54 | 597,717 | -0.97(-2.46%) |
Mar 05, 2012 | 39.76 | 39.76 | 39.39 | 39.51 | 1,185,453 | -0.86(-2.14%) |
Mar 02, 2012 | 40.64 | 40.67 | 40.18 | 40.38 | 1,700,272 | -0.39(-0.96%) |