Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.85 | 36.31 | 35.85 | 36.31 | 511 | +0.23(+0.64%) |
May 30, 2012 | 37.13 | 37.13 | 35.95 | 36.08 | 1,275 | -0.68(-1.85%) |
May 29, 2012 | 36.89 | 36.89 | 36.76 | 36.76 | 612 | -0.53(-1.42%) |
May 28, 2012 | 37.01 | 37.29 | 37.01 | 37.29 | 485 | +0.29(+0.78%) |
May 25, 2012 | 36.74 | 37.00 | 36.74 | 37.00 | 2,140 | +0.51(+1.40%) |
May 24, 2012 | 36.49 | 36.49 | 36.49 | 77 | +0.00(+0.00%) | |
May 23, 2012 | 36.47 | 36.51 | 36.47 | 36.49 | 568 | +0.02(+0.05%) |
May 22, 2012 | 36.58 | 36.58 | 36.47 | 36.47 | 1,755 | +0.24(+0.66%) |
May 18, 2012 | 36.23 | 36.23 | 36.23 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 36.17 | 36.23 | 36.17 | 36.23 | 995 | +0.06(+0.17%) |
May 16, 2012 | 35.57 | 36.18 | 35.57 | 36.17 | 2,285 | +0.22(+0.61%) |
May 15, 2012 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) | |
May 14, 2012 | 36.33 | 36.33 | 35.95 | 35.95 | 460 | -0.55(-1.51%) |
May 11, 2012 | 35.22 | 36.50 | 35.22 | 36.50 | 2,782 | +0.29(+0.80%) |
May 10, 2012 | 36.21 | 36.21 | 36.21 | 64 | +0.00(+0.00%) | |
May 09, 2012 | 36.21 | 36.21 | 36.21 | 36.21 | 358 | +0.01(+0.03%) |
May 08, 2012 | 36.49 | 36.49 | 36.00 | 36.20 | 6,109 | -0.51(-1.39%) |
May 07, 2012 | 36.51 | 36.71 | 36.49 | 36.71 | 1,182 | +0.11(+0.30%) |
May 04, 2012 | 36.84 | 36.84 | 36.60 | 36.60 | 560 | -0.35(-0.95%) |
May 03, 2012 | 37.00 | 37.00 | 36.95 | 36.95 | 492 | -0.12(-0.32%) |
May 02, 2012 | 37.14 | 37.14 | 36.85 | 37.07 | 1,640 | -0.06(-0.16%) |
May 01, 2012 | 37.42 | 37.42 | 37.13 | 37.13 | 1,403 | -0.29(-0.77%) |
Apr 30, 2012 | 37.36 | 37.42 | 37.36 | 37.42 | 1,796 | +0.06(+0.16%) |
Apr 27, 2012 | 37.20 | 37.37 | 37.20 | 37.36 | 1,755 | +0.21(+0.57%) |
Apr 26, 2012 | 37.12 | 37.15 | 37.00 | 37.15 | 689 | -0.19(-0.51%) |
Apr 25, 2012 | 38.50 | 38.50 | 36.39 | 37.34 | 4,660 | -3.14(-7.76%) |
Apr 24, 2012 | 40.48 | 40.48 | 40.48 | 40.48 | 185 | +1.08(+2.74%) |
Apr 23, 2012 | 39.51 | 39.51 | 39.40 | 39.40 | 950 | -0.69(-1.72%) |
Apr 20, 2012 | 40.09 | 40.09 | 40.09 | 0 | +0.00(+0.00%) | |
Apr 19, 2012 | 39.52 | 40.09 | 39.52 | 40.09 | 1,010 | +0.58(+1.47%) |
Apr 18, 2012 | 39.51 | 39.51 | 39.51 | 39.51 | 461 | -0.59(-1.47%) |
Apr 17, 2012 | 40.10 | 40.10 | 40.10 | 56 | +0.00(+0.00%) | |
Apr 16, 2012 | 40.25 | 40.25 | 40.08 | 40.10 | 527 | +0.10(+0.25%) |
Apr 13, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 210 | -0.30(-0.74%) |
Apr 12, 2012 | 39.39 | 40.44 | 39.39 | 40.30 | 550 | +0.15(+0.37%) |
Apr 11, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | +0.75(+1.90%) |
Apr 10, 2012 | 39.45 | 39.60 | 39.40 | 39.40 | 1,425 | -0.20(-0.51%) |
Apr 09, 2012 | 39.75 | 39.75 | 39.60 | 39.60 | 317 | -0.45(-1.12%) |
Apr 05, 2012 | 39.85 | 40.05 | 39.85 | 40.05 | 450 | -0.05(-0.12%) |
Apr 04, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 536 | +0.00(+0.00%) |
Apr 03, 2012 | 40.20 | 40.30 | 40.10 | 40.10 | 605 | -0.32(-0.79%) |
Apr 02, 2012 | 40.00 | 40.42 | 40.00 | 40.42 | 2,342 | +1.04(+2.64%) |
Mar 30, 2012 | 39.90 | 40.00 | 39.38 | 39.38 | 3,090 | -0.07(-0.18%) |
Mar 29, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 159 | -0.05(-0.13%) |
Mar 28, 2012 | 38.99 | 39.50 | 38.99 | 39.50 | 4,025 | +0.50(+1.28%) |
Mar 27, 2012 | 39.22 | 39.25 | 38.99 | 39.00 | 1,682 | -0.05(-0.13%) |
Mar 26, 2012 | 39.74 | 39.74 | 39.05 | 39.05 | 823 | +0.20(+0.51%) |
Mar 23, 2012 | 38.85 | 38.85 | 38.85 | 38.85 | 116 | -0.05(-0.13%) |
Mar 22, 2012 | 38.79 | 38.90 | 38.79 | 38.90 | 456 | +0.00(+0.00%) |
Mar 21, 2012 | 38.93 | 38.93 | 38.90 | 38.90 | 295 | -0.05(-0.13%) |
Mar 20, 2012 | 38.90 | 39.14 | 38.90 | 38.95 | 1,113 | -0.50(-1.27%) |
Mar 19, 2012 | 39.00 | 39.64 | 39.00 | 39.45 | 3,675 | -0.21(-0.53%) |
Mar 16, 2012 | 39.44 | 39.66 | 39.44 | 39.66 | 1,740 | +0.47(+1.20%) |
Mar 15, 2012 | 39.98 | 39.98 | 38.95 | 39.19 | 2,076 | -0.70(-1.75%) |
Mar 14, 2012 | 40.24 | 40.24 | 39.33 | 39.89 | 1,345 | -0.09(-0.23%) |
Mar 13, 2012 | 39.10 | 39.98 | 39.10 | 39.98 | 1,340 | +0.98(+2.51%) |
Mar 12, 2012 | 39.69 | 39.69 | 38.83 | 39.00 | 3,105 | +0.25(+0.65%) |
Mar 09, 2012 | 38.75 | 38.75 | 38.75 | 199 | +0.00(+0.00%) | |
Mar 08, 2012 | 39.18 | 39.18 | 38.75 | 38.75 | 300 | +0.27(+0.70%) |
Mar 07, 2012 | 39.19 | 39.19 | 38.48 | 38.48 | 821 | -0.52(-1.33%) |
Mar 06, 2012 | 39.20 | 39.20 | 39.00 | 39.00 | 257 | +0.17(+0.44%) |
Mar 05, 2012 | 38.66 | 38.84 | 38.66 | 38.83 | 777 | +0.43(+1.12%) |
Mar 02, 2012 | 38.73 | 38.73 | 38.40 | 38.40 | 835 | -0.08(-0.21%) |