Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.49 | 36.82 | 35.93 | 36.46 | 82,213 | -0.03(-0.07%) |
May 30, 2012 | 36.30 | 36.75 | 36.10 | 36.49 | 88,796 | -0.23(-0.62%) |
May 29, 2012 | 35.98 | 36.83 | 35.89 | 36.71 | 51,809 | +1.25(+3.52%) |
May 25, 2012 | 35.59 | 35.59 | 35.06 | 35.46 | 37,842 | -0.20(-0.56%) |
May 24, 2012 | 35.77 | 36.24 | 34.93 | 35.66 | 45,148 | -0.18(-0.51%) |
May 23, 2012 | 34.96 | 36.18 | 34.44 | 35.85 | 47,701 | +0.35(+0.98%) |
May 22, 2012 | 35.67 | 35.89 | 34.91 | 35.50 | 84,310 | -0.04(-0.12%) |
May 21, 2012 | 34.37 | 35.67 | 34.36 | 35.54 | 71,691 | +1.31(+3.82%) |
May 18, 2012 | 34.80 | 35.14 | 33.94 | 34.23 | 81,717 | -0.70(-2.00%) |
May 17, 2012 | 36.75 | 36.75 | 34.90 | 34.93 | 76,919 | -1.65(-4.51%) |
May 16, 2012 | 37.71 | 37.75 | 36.53 | 36.58 | 86,351 | -0.84(-2.24%) |
May 15, 2012 | 39.83 | 39.96 | 37.10 | 37.42 | 119,439 | -2.44(-6.13%) |
May 14, 2012 | 39.33 | 40.16 | 39.33 | 39.86 | 111,900 | -0.01(-0.02%) |
May 11, 2012 | 39.58 | 39.97 | 39.05 | 39.87 | 133,577 | -0.10(-0.24%) |
May 10, 2012 | 39.71 | 40.15 | 39.42 | 39.97 | 81,375 | +0.59(+1.51%) |
May 09, 2012 | 38.10 | 39.65 | 38.06 | 39.37 | 134,307 | +0.63(+1.62%) |
May 08, 2012 | 37.59 | 38.89 | 37.50 | 38.74 | 119,714 | +0.72(+1.88%) |
May 07, 2012 | 37.23 | 38.29 | 37.12 | 38.03 | 91,046 | +0.72(+1.92%) |
May 04, 2012 | 38.07 | 38.25 | 37.18 | 37.31 | 97,084 | -0.86(-2.24%) |
May 03, 2012 | 38.33 | 38.53 | 37.65 | 38.17 | 100,421 | -0.35(-0.91%) |
May 02, 2012 | 37.16 | 38.60 | 36.93 | 38.52 | 126,430 | +1.35(+3.64%) |
May 01, 2012 | 37.82 | 38.61 | 37.00 | 37.17 | 178,986 | -0.70(-1.84%) |
Apr 30, 2012 | 37.78 | 38.06 | 37.08 | 37.86 | 73,663 | +0.08(+0.21%) |
Apr 27, 2012 | 37.08 | 37.98 | 36.42 | 37.78 | 79,884 | +0.80(+2.17%) |
Apr 26, 2012 | 36.56 | 37.06 | 36.16 | 36.98 | 57,226 | +0.31(+0.86%) |
Apr 25, 2012 | 35.85 | 36.73 | 35.85 | 36.67 | 70,138 | +1.24(+3.50%) |
Apr 24, 2012 | 35.26 | 35.76 | 35.12 | 35.43 | 74,582 | +0.11(+0.32%) |
Apr 23, 2012 | 35.49 | 35.67 | 34.99 | 35.32 | 67,056 | -0.82(-2.27%) |
Apr 20, 2012 | 35.65 | 36.19 | 35.58 | 36.14 | 66,668 | +0.99(+2.83%) |
Apr 19, 2012 | 35.08 | 35.70 | 34.98 | 35.14 | 58,916 | +0.03(+0.07%) |
Apr 18, 2012 | 35.11 | 35.33 | 34.85 | 35.12 | 49,372 | -0.34(-0.96%) |
Apr 17, 2012 | 34.84 | 35.87 | 34.84 | 35.46 | 67,798 | +0.87(+2.52%) |
Apr 16, 2012 | 34.22 | 34.94 | 33.86 | 34.58 | 49,629 | +0.63(+1.85%) |
Apr 13, 2012 | 34.11 | 34.16 | 33.77 | 33.96 | 46,866 | -0.39(-1.14%) |
Apr 12, 2012 | 33.42 | 34.62 | 33.42 | 34.35 | 57,623 | +0.74(+2.21%) |
Apr 11, 2012 | 33.61 | 33.62 | 33.19 | 33.61 | 76,953 | +0.42(+1.28%) |
Apr 10, 2012 | 33.37 | 33.63 | 32.83 | 33.18 | 155,654 | -0.20(-0.60%) |
Apr 09, 2012 | 33.03 | 33.47 | 32.97 | 33.38 | 64,763 | -0.25(-0.75%) |
Apr 05, 2012 | 33.77 | 33.88 | 33.42 | 33.63 | 57,052 | -0.19(-0.56%) |
Apr 04, 2012 | 33.81 | 33.93 | 33.37 | 33.82 | 51,798 | -0.58(-1.69%) |
Apr 03, 2012 | 35.00 | 35.00 | 34.12 | 34.40 | 99,452 | -0.62(-1.78%) |
Apr 02, 2012 | 34.00 | 35.15 | 33.85 | 35.03 | 111,346 | +0.82(+2.41%) |
Mar 30, 2012 | 34.24 | 34.59 | 33.74 | 34.20 | 83,549 | +0.40(+1.18%) |
Mar 29, 2012 | 33.16 | 33.96 | 32.84 | 33.81 | 61,975 | +0.29(+0.88%) |
Mar 28, 2012 | 34.08 | 34.13 | 33.24 | 33.51 | 71,505 | -0.65(-1.90%) |
Mar 27, 2012 | 34.69 | 35.02 | 34.14 | 34.16 | 47,808 | -0.56(-1.62%) |
Mar 26, 2012 | 34.08 | 34.74 | 33.83 | 34.72 | 90,213 | +1.16(+3.46%) |
Mar 23, 2012 | 33.33 | 33.78 | 32.96 | 33.56 | 64,588 | +0.36(+1.07%) |
Mar 22, 2012 | 32.99 | 33.39 | 32.51 | 33.21 | 101,675 | -0.25(-0.75%) |
Mar 21, 2012 | 33.48 | 33.84 | 33.09 | 33.46 | 42,226 | +0.10(+0.29%) |
Mar 20, 2012 | 33.51 | 33.76 | 33.29 | 33.36 | 30,971 | -0.53(-1.56%) |
Mar 19, 2012 | 33.28 | 34.32 | 33.10 | 33.89 | 64,141 | +0.67(+2.01%) |
Mar 16, 2012 | 33.36 | 33.56 | 33.16 | 33.22 | 68,024 | -0.07(-0.21%) |
Mar 15, 2012 | 33.50 | 33.50 | 32.96 | 33.29 | 44,151 | -0.14(-0.41%) |
Mar 14, 2012 | 33.15 | 34.03 | 32.94 | 33.43 | 96,821 | +0.17(+0.52%) |
Mar 13, 2012 | 33.37 | 33.38 | 32.67 | 33.26 | 102,192 | +0.20(+0.60%) |
Mar 12, 2012 | 31.32 | 33.12 | 31.27 | 33.06 | 122,752 | +1.72(+5.48%) |
Mar 09, 2012 | 32.72 | 32.72 | 31.06 | 31.34 | 169,703 | -1.20(-3.68%) |
Mar 08, 2012 | 34.09 | 34.09 | 32.13 | 32.54 | 143,883 | -1.66(-4.84%) |
Mar 07, 2012 | 33.09 | 34.34 | 33.09 | 34.20 | 52,875 | +1.14(+3.44%) |
Mar 06, 2012 | 33.46 | 33.81 | 32.94 | 33.06 | 84,795 | -1.02(-3.00%) |
Mar 05, 2012 | 33.64 | 34.28 | 33.42 | 34.08 | 89,533 | +0.44(+1.31%) |
Mar 02, 2012 | 35.17 | 35.17 | 32.96 | 33.64 | 96,632 | -1.42(-4.06%) |