Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.73 | 35.73 | 34.96 | 34.98 | 20,022 | -0.72(-2.02%) |
May 30, 2012 | 36.56 | 36.56 | 35.70 | 35.70 | 4,012 | -0.49(-1.36%) |
May 29, 2012 | 35.71 | 37.04 | 35.71 | 36.19 | 29,000 | +0.78(+2.20%) |
May 25, 2012 | 35.30 | 36.41 | 35.27 | 35.41 | 19,887 | +0.11(+0.31%) |
May 24, 2012 | 35.18 | 35.30 | 34.85 | 35.30 | 3,142 | -0.30(-0.84%) |
May 23, 2012 | 35.74 | 35.79 | 35.07 | 35.60 | 9,199 | -0.13(-0.37%) |
May 22, 2012 | 36.67 | 36.80 | 35.70 | 35.73 | 9,917 | -1.00(-2.72%) |
May 21, 2012 | 36.54 | 36.73 | 35.62 | 36.73 | 4,568 | +0.35(+0.96%) |
May 18, 2012 | 36.53 | 37.65 | 36.23 | 36.38 | 9,156 | -0.40(-1.09%) |
May 17, 2012 | 37.65 | 37.86 | 36.78 | 36.78 | 9,751 | -0.83(-2.20%) |
May 16, 2012 | 38.17 | 38.17 | 37.40 | 37.61 | 10,036 | -0.37(-0.98%) |
May 15, 2012 | 38.35 | 38.35 | 37.91 | 37.98 | 4,601 | -0.17(-0.45%) |
May 14, 2012 | 38.19 | 38.45 | 38.15 | 38.15 | 7,440 | -0.22(-0.59%) |
May 11, 2012 | 38.33 | 38.63 | 38.21 | 38.38 | 6,805 | -0.05(-0.14%) |
May 10, 2012 | 38.61 | 38.61 | 38.37 | 38.43 | 8,646 | -0.02(-0.04%) |
May 09, 2012 | 38.45 | 39.08 | 38.31 | 38.45 | 16,862 | -0.42(-1.09%) |
May 08, 2012 | 38.48 | 39.02 | 38.42 | 38.87 | 5,926 | +0.42(+1.10%) |
May 07, 2012 | 38.37 | 38.89 | 38.26 | 38.45 | 11,391 | +0.07(+0.19%) |
May 04, 2012 | 38.45 | 38.58 | 38.19 | 38.37 | 13,106 | -0.06(-0.16%) |
May 03, 2012 | 38.60 | 38.83 | 38.42 | 38.44 | 19,827 | -0.25(-0.65%) |
May 02, 2012 | 39.01 | 39.60 | 38.47 | 38.69 | 29,789 | -0.47(-1.19%) |
May 01, 2012 | 39.53 | 39.94 | 39.15 | 39.15 | 17,820 | -0.54(-1.37%) |
Apr 30, 2012 | 40.20 | 40.20 | 39.46 | 39.70 | 10,778 | -0.63(-1.57%) |
Apr 27, 2012 | 39.88 | 40.44 | 39.88 | 40.33 | 5,717 | +0.39(+0.97%) |
Apr 26, 2012 | 39.82 | 39.94 | 39.82 | 39.94 | 1,609 | +0.35(+0.89%) |
Apr 25, 2012 | 39.43 | 39.83 | 39.30 | 39.59 | 6,805 | +0.59(+1.50%) |
Apr 24, 2012 | 38.58 | 39.01 | 38.58 | 39.01 | 5,211 | +0.47(+1.21%) |
Apr 23, 2012 | 38.81 | 38.88 | 38.37 | 38.54 | 8,478 | -0.78(-1.98%) |
Apr 20, 2012 | 38.96 | 39.55 | 38.93 | 39.32 | 27,883 | +0.87(+2.27%) |
Apr 19, 2012 | 38.67 | 38.71 | 38.45 | 38.45 | 4,840 | -0.27(-0.70%) |
Apr 18, 2012 | 38.77 | 38.91 | 38.32 | 38.72 | 22,108 | -0.17(-0.43%) |
Apr 17, 2012 | 38.77 | 38.91 | 38.59 | 38.89 | 7,080 | +0.44(+1.14%) |
Apr 16, 2012 | 38.20 | 38.70 | 38.20 | 38.45 | 5,020 | +0.26(+0.67%) |
Apr 13, 2012 | 38.51 | 38.51 | 38.14 | 38.19 | 7,763 | -0.62(-1.60%) |
Apr 12, 2012 | 38.68 | 38.81 | 38.47 | 38.81 | 9,290 | +0.14(+0.35%) |
Apr 11, 2012 | 38.71 | 38.71 | 38.46 | 38.68 | 6,513 | +0.35(+0.91%) |
Apr 10, 2012 | 38.51 | 38.55 | 38.13 | 38.33 | 11,747 | -0.12(-0.31%) |
Apr 09, 2012 | 38.45 | 38.46 | 38.32 | 38.45 | 7,218 | -0.33(-0.86%) |
Apr 05, 2012 | 38.34 | 38.88 | 38.34 | 38.78 | 9,239 | +0.05(+0.12%) |
Apr 04, 2012 | 38.45 | 38.90 | 38.45 | 38.74 | 22,873 | +0.26(+0.68%) |
Apr 03, 2012 | 38.71 | 38.71 | 38.42 | 38.47 | 7,384 | -0.38(-0.98%) |
Apr 02, 2012 | 38.28 | 38.97 | 38.19 | 38.86 | 29,296 | +0.33(+0.86%) |
Mar 30, 2012 | 38.70 | 38.91 | 38.45 | 38.53 | 7,277 | -0.03(-0.07%) |
Mar 29, 2012 | 38.60 | 38.79 | 38.44 | 38.55 | 3,414 | -0.13(-0.34%) |
Mar 28, 2012 | 38.19 | 38.86 | 38.11 | 38.68 | 19,707 | +0.13(+0.34%) |
Mar 27, 2012 | 38.68 | 38.84 | 38.37 | 38.55 | 6,069 | -0.13(-0.34%) |
Mar 26, 2012 | 38.45 | 38.90 | 38.45 | 38.68 | 8,617 | +0.04(+0.11%) |
Mar 23, 2012 | 38.54 | 38.85 | 38.26 | 38.64 | 6,612 | +0.20(+0.52%) |
Mar 22, 2012 | 38.45 | 38.70 | 38.19 | 38.44 | 8,304 | -0.27(-0.69%) |
Mar 21, 2012 | 38.97 | 39.02 | 38.70 | 38.71 | 7,199 | -0.23(-0.58%) |
Mar 20, 2012 | 39.45 | 39.45 | 38.71 | 38.93 | 9,378 | -0.75(-1.88%) |
Mar 19, 2012 | 39.40 | 40.01 | 39.39 | 39.68 | 8,164 | +0.40(+1.03%) |
Mar 16, 2012 | 39.57 | 39.73 | 39.28 | 39.28 | 14,014 | -0.44(-1.11%) |
Mar 15, 2012 | 39.23 | 39.72 | 39.23 | 39.72 | 2,079 | +0.37(+0.93%) |
Mar 14, 2012 | 39.37 | 39.42 | 39.35 | 39.35 | 1,533 | -0.41(-1.04%) |
Mar 13, 2012 | 39.18 | 40.00 | 39.18 | 39.77 | 6,818 | +0.72(+1.84%) |
Mar 12, 2012 | 39.23 | 39.25 | 38.48 | 39.05 | 9,602 | +0.04(+0.11%) |
Mar 09, 2012 | 38.39 | 39.01 | 38.39 | 39.01 | 9,097 | +0.63(+1.65%) |
Mar 08, 2012 | 38.76 | 38.76 | 38.16 | 38.37 | 6,509 | -0.19(-0.49%) |
Mar 07, 2012 | 38.46 | 38.56 | 38.23 | 38.56 | 5,150 | +0.31(+0.82%) |
Mar 06, 2012 | 38.38 | 38.45 | 38.07 | 38.25 | 11,147 | -0.14(-0.35%) |
Mar 05, 2012 | 38.38 | 38.69 | 38.32 | 38.38 | 4,970 | +0.00(+0.00%) |
Mar 02, 2012 | 39.26 | 39.26 | 38.11 | 38.38 | 13,303 | -0.67(-1.71%) |