Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.93 | 39.18 | 38.91 | 39.11 | 15,999 | +0.30(+0.77%) |
May 30, 2012 | 38.77 | 39.04 | 38.77 | 38.81 | 7,915 | +0.27(+0.70%) |
May 29, 2012 | 38.50 | 38.72 | 38.50 | 38.54 | 2,734 | -0.48(-1.22%) |
May 25, 2012 | 38.96 | 39.06 | 38.96 | 39.02 | 12,612 | +0.78(+2.03%) |
May 24, 2012 | 38.26 | 38.52 | 38.21 | 38.24 | 9,678 | +0.04(+0.10%) |
May 23, 2012 | 38.03 | 38.21 | 37.94 | 38.20 | 17,914 | +0.17(+0.45%) |
May 22, 2012 | 38.15 | 38.21 | 38.00 | 38.03 | 9,220 | -0.40(-1.04%) |
May 21, 2012 | 38.21 | 38.56 | 38.21 | 38.43 | 7,535 | -0.19(-0.49%) |
May 18, 2012 | 38.33 | 38.81 | 38.33 | 38.62 | 10,009 | -0.09(-0.23%) |
May 17, 2012 | 38.70 | 38.83 | 38.42 | 38.71 | 18,863 | -0.73(-1.85%) |
May 16, 2012 | 39.45 | 39.61 | 39.42 | 39.44 | 5,411 | -0.03(-0.08%) |
May 15, 2012 | 39.62 | 39.71 | 39.44 | 39.47 | 9,912 | +0.36(+0.92%) |
May 14, 2012 | 39.04 | 39.21 | 39.04 | 39.11 | 4,542 | -0.88(-2.20%) |
May 11, 2012 | 39.53 | 40.03 | 39.53 | 39.99 | 4,577 | +0.00(+0.00%) |
May 10, 2012 | 40.00 | 40.00 | 39.82 | 39.99 | 6,923 | -0.17(-0.42%) |
May 09, 2012 | 40.15 | 40.45 | 40.15 | 40.16 | 5,588 | -0.24(-0.59%) |
May 08, 2012 | 40.50 | 40.53 | 40.32 | 40.40 | 10,734 | -0.71(-1.73%) |
May 07, 2012 | 40.81 | 41.16 | 40.81 | 41.11 | 4,273 | +0.15(+0.37%) |
May 04, 2012 | 40.61 | 41.02 | 40.61 | 40.96 | 8,953 | +0.09(+0.22%) |
May 03, 2012 | 40.81 | 40.95 | 40.77 | 40.87 | 15,972 | -0.18(-0.44%) |
May 02, 2012 | 40.73 | 41.15 | 40.73 | 41.05 | 9,756 | +0.52(+1.28%) |
May 01, 2012 | 40.55 | 40.92 | 40.53 | 40.53 | 10,776 | +0.03(+0.07%) |
Apr 30, 2012 | 40.25 | 40.50 | 40.25 | 40.50 | 7,729 | +0.20(+0.50%) |
Apr 27, 2012 | 40.07 | 40.43 | 40.07 | 40.30 | 12,686 | -0.39(-0.97%) |
Apr 26, 2012 | 40.54 | 40.72 | 40.54 | 40.69 | 4,405 | +0.55(+1.38%) |
Apr 25, 2012 | 39.87 | 40.15 | 39.87 | 40.14 | 6,444 | +0.28(+0.70%) |
Apr 24, 2012 | 40.27 | 40.27 | 39.85 | 39.86 | 4,141 | -0.46(-1.14%) |
Apr 23, 2012 | 39.76 | 40.32 | 39.76 | 40.32 | 10,040 | +0.67(+1.69%) |
Apr 20, 2012 | 40.05 | 40.05 | 39.54 | 39.65 | 5,163 | +0.07(+0.18%) |
Apr 19, 2012 | 39.72 | 39.86 | 39.57 | 39.58 | 6,075 | -0.82(-2.03%) |
Apr 18, 2012 | 40.25 | 40.43 | 40.25 | 40.40 | 8,994 | -0.16(-0.39%) |
Apr 17, 2012 | 40.35 | 40.61 | 40.35 | 40.56 | 11,372 | -0.27(-0.66%) |
Apr 16, 2012 | 40.52 | 41.01 | 40.52 | 40.83 | 9,168 | +0.25(+0.62%) |
Apr 13, 2012 | 40.48 | 40.65 | 40.48 | 40.58 | 5,398 | +0.53(+1.32%) |
Apr 12, 2012 | 39.81 | 40.20 | 39.81 | 40.05 | 8,389 | -0.17(-0.42%) |
Apr 11, 2012 | 40.04 | 40.28 | 40.04 | 40.22 | 7,694 | -0.29(-0.72%) |
Apr 10, 2012 | 40.49 | 40.67 | 40.39 | 40.51 | 9,294 | +0.11(+0.27%) |
Apr 09, 2012 | 40.64 | 40.64 | 40.20 | 40.40 | 2,399 | -0.40(-0.98%) |
Apr 05, 2012 | 39.75 | 40.80 | 39.32 | 40.80 | 31,171 | +1.62(+4.13%) |
Apr 04, 2012 | 39.19 | 39.52 | 39.10 | 39.18 | 12,602 | -1.30(-3.21%) |
Apr 03, 2012 | 40.72 | 40.99 | 40.44 | 40.48 | 6,548 | -0.74(-1.80%) |
Apr 02, 2012 | 41.02 | 41.30 | 41.02 | 41.22 | 16,276 | +0.14(+0.34%) |
Mar 30, 2012 | 41.39 | 41.39 | 41.08 | 41.08 | 6,730 | -0.23(-0.56%) |
Mar 29, 2012 | 41.43 | 41.49 | 41.31 | 41.31 | 7,180 | +0.51(+1.25%) |
Mar 28, 2012 | 41.00 | 41.17 | 40.80 | 40.80 | 5,211 | -0.38(-0.92%) |
Mar 27, 2012 | 41.71 | 41.71 | 41.07 | 41.18 | 62,961 | -0.30(-0.72%) |
Mar 26, 2012 | 41.30 | 41.63 | 41.30 | 41.48 | 6,876 | -0.02(-0.05%) |
Mar 23, 2012 | 41.57 | 41.71 | 41.25 | 41.50 | 7,346 | +0.05(+0.12%) |
Mar 22, 2012 | 41.33 | 41.57 | 41.32 | 41.45 | 10,688 | +0.35(+0.85%) |
Mar 21, 2012 | 40.80 | 41.21 | 40.80 | 41.10 | 6,804 | +0.33(+0.81%) |
Mar 20, 2012 | 41.10 | 41.10 | 40.70 | 40.77 | 13,495 | -0.40(-0.97%) |
Mar 19, 2012 | 41.34 | 41.34 | 41.05 | 41.17 | 7,134 | +0.06(+0.15%) |
Mar 16, 2012 | 41.24 | 41.24 | 40.97 | 41.11 | 4,239 | +0.10(+0.24%) |
Mar 15, 2012 | 40.97 | 41.23 | 40.97 | 41.01 | 9,515 | -0.15(-0.36%) |
Mar 14, 2012 | 41.04 | 41.39 | 41.04 | 41.16 | 4,230 | -0.12(-0.29%) |
Mar 13, 2012 | 41.15 | 41.50 | 41.15 | 41.28 | 3,565 | -0.26(-0.63%) |
Mar 12, 2012 | 41.35 | 41.72 | 41.35 | 41.54 | 5,682 | +0.24(+0.58%) |
Mar 09, 2012 | 41.20 | 41.57 | 41.20 | 41.30 | 4,979 | +0.02(+0.05%) |
Mar 08, 2012 | 41.31 | 41.48 | 41.17 | 41.28 | 4,342 | -0.26(-0.63%) |
Mar 07, 2012 | 41.38 | 41.65 | 41.38 | 41.54 | 9,165 | +0.04(+0.10%) |
Mar 06, 2012 | 41.10 | 41.73 | 41.10 | 41.50 | 11,821 | +0.39(+0.95%) |
Mar 05, 2012 | 40.96 | 41.20 | 40.96 | 41.11 | 10,665 | +0.24(+0.59%) |
Mar 02, 2012 | 40.70 | 41.10 | 40.70 | 40.87 | 13,864 | -0.13(-0.32%) |