Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.42 | 36.98 | 36.19 | 36.55 | 1,191,445 | +0.11(+0.31%) |
May 30, 2012 | 36.89 | 37.04 | 36.43 | 36.43 | 1,918,897 | -0.78(-2.09%) |
May 29, 2012 | 37.10 | 37.25 | 36.80 | 37.21 | 969,196 | +0.41(+1.12%) |
May 25, 2012 | 36.93 | 37.07 | 36.68 | 36.80 | 723,145 | -0.14(-0.38%) |
May 24, 2012 | 36.91 | 36.96 | 36.55 | 36.94 | 762,684 | +0.14(+0.38%) |
May 23, 2012 | 36.46 | 36.85 | 36.11 | 36.80 | 822,289 | +0.02(+0.05%) |
May 22, 2012 | 36.68 | 36.93 | 36.55 | 36.78 | 1,233,748 | +0.23(+0.62%) |
May 21, 2012 | 36.06 | 36.56 | 35.93 | 36.55 | 830,381 | +0.60(+1.67%) |
May 18, 2012 | 36.39 | 36.56 | 35.83 | 35.95 | 1,584,479 | -0.38(-1.06%) |
May 17, 2012 | 36.70 | 36.85 | 36.29 | 36.34 | 1,127,442 | -0.36(-0.97%) |
May 16, 2012 | 37.42 | 37.54 | 36.70 | 36.70 | 979,272 | -0.56(-1.51%) |
May 15, 2012 | 37.69 | 37.78 | 37.17 | 37.26 | 993,237 | -0.38(-1.00%) |
May 14, 2012 | 37.79 | 37.97 | 37.63 | 37.63 | 878,113 | -0.50(-1.30%) |
May 11, 2012 | 38.16 | 38.56 | 37.82 | 38.13 | 633,388 | -0.34(-0.88%) |
May 10, 2012 | 38.51 | 38.69 | 38.35 | 38.47 | 1,031,143 | +0.23(+0.59%) |
May 09, 2012 | 37.98 | 38.52 | 37.80 | 38.24 | 1,044,183 | -0.14(-0.37%) |
May 08, 2012 | 37.97 | 38.40 | 37.75 | 38.38 | 1,308,665 | +0.18(+0.47%) |
May 07, 2012 | 38.06 | 38.28 | 37.96 | 38.21 | 758,646 | -0.05(-0.12%) |
May 04, 2012 | 38.50 | 38.56 | 38.03 | 38.25 | 1,150,324 | -0.35(-0.90%) |
May 03, 2012 | 38.63 | 38.92 | 38.52 | 38.60 | 1,040,530 | -0.12(-0.32%) |
May 02, 2012 | 38.82 | 38.85 | 38.52 | 38.72 | 1,145,639 | -0.21(-0.53%) |
May 01, 2012 | 38.51 | 39.22 | 38.46 | 38.93 | 1,390,599 | +0.34(+0.88%) |
Apr 30, 2012 | 38.44 | 38.80 | 37.84 | 38.59 | 1,189,839 | +0.11(+0.29%) |
Apr 27, 2012 | 38.71 | 38.71 | 38.37 | 38.48 | 1,212,219 | -0.04(-0.10%) |
Apr 26, 2012 | 38.12 | 38.56 | 38.00 | 38.52 | 1,311,425 | +0.38(+1.01%) |
Apr 25, 2012 | 38.03 | 38.14 | 37.88 | 38.13 | 2,032,166 | +0.38(+0.99%) |
Apr 24, 2012 | 37.23 | 37.79 | 37.19 | 37.76 | 1,412,964 | +0.58(+1.57%) |
Apr 23, 2012 | 37.01 | 37.19 | 36.73 | 37.17 | 1,156,435 | -0.21(-0.55%) |
Apr 20, 2012 | 37.31 | 37.53 | 37.20 | 37.38 | 1,900,260 | +0.27(+0.73%) |
Apr 19, 2012 | 37.27 | 37.51 | 37.02 | 37.11 | 1,254,327 | -0.09(-0.25%) |
Apr 18, 2012 | 37.23 | 37.43 | 37.16 | 37.20 | 1,045,082 | -0.25(-0.68%) |
Apr 17, 2012 | 37.00 | 37.46 | 36.85 | 37.46 | 1,399,315 | +0.63(+1.71%) |
Apr 16, 2012 | 36.75 | 36.91 | 36.55 | 36.83 | 1,271,399 | +0.32(+0.87%) |
Apr 13, 2012 | 36.90 | 37.01 | 36.51 | 36.51 | 1,315,284 | -0.49(-1.32%) |
Apr 12, 2012 | 36.32 | 37.01 | 36.32 | 37.00 | 841,177 | +0.60(+1.65%) |
Apr 11, 2012 | 36.38 | 36.55 | 36.26 | 36.40 | 983,885 | +0.38(+1.04%) |
Apr 10, 2012 | 36.42 | 36.55 | 35.94 | 36.02 | 1,512,121 | -0.57(-1.56%) |
Apr 09, 2012 | 36.67 | 36.78 | 36.51 | 36.59 | 1,020,119 | -0.53(-1.44%) |
Apr 05, 2012 | 37.05 | 37.39 | 36.98 | 37.13 | 1,234,313 | -0.13(-0.35%) |
Apr 04, 2012 | 37.32 | 37.46 | 37.16 | 37.26 | 1,178,900 | -0.33(-0.87%) |
Apr 03, 2012 | 37.91 | 38.01 | 37.17 | 37.59 | 1,527,802 | -0.29(-0.77%) |
Apr 02, 2012 | 37.43 | 38.00 | 37.32 | 37.88 | 1,892,622 | +0.47(+1.25%) |
Mar 30, 2012 | 37.22 | 37.42 | 36.97 | 37.41 | 1,334,849 | +0.38(+1.01%) |
Mar 29, 2012 | 36.92 | 37.13 | 36.84 | 37.03 | 1,033,717 | -0.15(-0.40%) |
Mar 28, 2012 | 37.22 | 37.41 | 36.97 | 37.18 | 1,105,218 | -0.06(-0.15%) |
Mar 27, 2012 | 37.47 | 37.58 | 37.22 | 37.24 | 998,027 | -0.16(-0.43%) |
Mar 26, 2012 | 37.11 | 37.40 | 36.95 | 37.40 | 944,111 | +0.63(+1.71%) |
Mar 23, 2012 | 36.55 | 36.80 | 36.38 | 36.77 | 874,576 | +0.37(+1.01%) |
Mar 22, 2012 | 36.71 | 36.72 | 36.38 | 36.40 | 1,215,956 | -0.51(-1.37%) |
Mar 21, 2012 | 37.25 | 37.28 | 36.90 | 36.91 | 1,221,477 | -0.34(-0.91%) |
Mar 20, 2012 | 37.01 | 37.68 | 36.92 | 37.25 | 1,246,650 | +0.02(+0.05%) |
Mar 19, 2012 | 37.01 | 37.32 | 36.96 | 37.23 | 830,004 | +0.19(+0.51%) |
Mar 16, 2012 | 37.20 | 37.26 | 36.85 | 37.04 | 1,771,782 | -0.07(-0.20%) |
Mar 15, 2012 | 36.68 | 37.16 | 36.37 | 37.12 | 1,051,780 | +0.51(+1.38%) |
Mar 14, 2012 | 36.95 | 37.03 | 36.49 | 36.61 | 722,229 | -0.26(-0.71%) |
Mar 13, 2012 | 36.37 | 36.90 | 36.20 | 36.87 | 1,167,683 | +0.68(+1.89%) |
Mar 12, 2012 | 36.26 | 36.31 | 36.03 | 36.19 | 612,442 | -0.08(-0.21%) |
Mar 09, 2012 | 35.99 | 36.33 | 35.93 | 36.26 | 851,297 | +0.31(+0.86%) |
Mar 08, 2012 | 36.15 | 36.16 | 35.70 | 35.95 | 1,062,503 | +0.10(+0.29%) |
Mar 07, 2012 | 35.86 | 35.95 | 35.64 | 35.85 | 846,803 | +0.05(+0.13%) |
Mar 06, 2012 | 36.13 | 36.17 | 35.76 | 35.80 | 1,287,384 | -0.65(-1.78%) |
Mar 05, 2012 | 36.38 | 36.50 | 36.19 | 36.45 | 787,477 | -0.02(-0.05%) |
Mar 02, 2012 | 36.71 | 36.81 | 36.41 | 36.47 | 696,528 | -0.34(-0.92%) |