Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.78 | 33.89 | 33.11 | 33.47 | 258,913 | -0.33(-0.98%) |
May 30, 2012 | 34.60 | 34.79 | 33.77 | 33.80 | 144,741 | -1.07(-3.07%) |
May 29, 2012 | 34.50 | 35.06 | 34.32 | 34.87 | 179,511 | +0.67(+1.96%) |
May 25, 2012 | 34.19 | 34.50 | 34.09 | 34.20 | 113,665 | +0.07(+0.21%) |
May 24, 2012 | 34.81 | 34.85 | 33.89 | 34.13 | 221,563 | -0.67(-1.93%) |
May 23, 2012 | 34.36 | 34.89 | 34.12 | 34.80 | 158,406 | +0.15(+0.43%) |
May 22, 2012 | 35.02 | 35.22 | 34.53 | 34.65 | 184,274 | -0.37(-1.06%) |
May 21, 2012 | 34.78 | 35.38 | 34.37 | 35.02 | 233,479 | -0.95(-2.64%) |
May 18, 2012 | 36.83 | 36.83 | 35.87 | 35.97 | 136,789 | -0.68(-1.86%) |
May 17, 2012 | 37.20 | 37.32 | 36.61 | 36.65 | 128,804 | -0.45(-1.21%) |
May 16, 2012 | 37.13 | 37.68 | 37.02 | 37.10 | 211,766 | +0.03(+0.08%) |
May 15, 2012 | 36.97 | 37.38 | 36.40 | 37.07 | 169,161 | +0.18(+0.49%) |
May 14, 2012 | 37.16 | 37.20 | 36.73 | 36.89 | 120,142 | -0.65(-1.73%) |
May 11, 2012 | 37.38 | 37.92 | 37.38 | 37.54 | 56,821 | -0.10(-0.27%) |
May 10, 2012 | 37.90 | 37.95 | 37.52 | 37.64 | 122,699 | -0.03(-0.08%) |
May 09, 2012 | 37.31 | 37.80 | 37.17 | 37.67 | 63,300 | -0.15(-0.40%) |
May 08, 2012 | 37.05 | 37.86 | 37.01 | 37.82 | 279,902 | +0.23(+0.61%) |
May 07, 2012 | 37.55 | 37.82 | 37.18 | 37.59 | 191,459 | -0.26(-0.69%) |
May 04, 2012 | 38.22 | 38.22 | 37.63 | 37.85 | 208,420 | -0.65(-1.69%) |
May 03, 2012 | 38.95 | 39.30 | 38.37 | 38.50 | 212,526 | -0.50(-1.28%) |
May 02, 2012 | 38.82 | 39.06 | 38.75 | 39.00 | 360,226 | -0.16(-0.41%) |
May 01, 2012 | 38.65 | 39.76 | 38.65 | 39.16 | 253,878 | +0.37(+0.95%) |
Apr 30, 2012 | 37.45 | 38.85 | 37.45 | 38.79 | 457,416 | +1.14(+3.03%) |
Apr 27, 2012 | 36.95 | 37.69 | 36.41 | 37.65 | 469,964 | +0.49(+1.32%) |
Apr 26, 2012 | 37.72 | 37.76 | 36.86 | 37.16 | 717,360 | -0.71(-1.87%) |
Apr 25, 2012 | 37.67 | 38.17 | 36.47 | 37.87 | 185,742 | +0.69(+1.86%) |
Apr 24, 2012 | 37.26 | 37.47 | 37.04 | 37.18 | 154,086 | -0.12(-0.32%) |
Apr 23, 2012 | 37.33 | 37.51 | 36.67 | 37.30 | 233,199 | -0.65(-1.71%) |
Apr 20, 2012 | 37.50 | 38.20 | 37.40 | 37.95 | 216,863 | +0.49(+1.31%) |
Apr 19, 2012 | 38.04 | 38.04 | 37.28 | 37.46 | 437,735 | -0.54(-1.42%) |
Apr 18, 2012 | 38.84 | 39.19 | 37.99 | 38.00 | 223,708 | -1.12(-2.86%) |
Apr 17, 2012 | 38.41 | 39.36 | 38.40 | 39.12 | 198,765 | +1.02(+2.68%) |
Apr 16, 2012 | 38.34 | 38.51 | 37.90 | 38.10 | 128,747 | +0.03(+0.08%) |
Apr 13, 2012 | 38.59 | 38.75 | 38.00 | 38.07 | 107,837 | -0.60(-1.55%) |
Apr 12, 2012 | 38.46 | 38.98 | 38.46 | 38.67 | 174,453 | +0.17(+0.44%) |
Apr 11, 2012 | 38.85 | 38.85 | 38.36 | 38.50 | 195,508 | -0.12(-0.31%) |
Apr 10, 2012 | 39.70 | 39.92 | 38.49 | 38.62 | 209,938 | -1.19(-2.99%) |
Apr 09, 2012 | 39.90 | 39.90 | 39.50 | 39.81 | 272,098 | -0.56(-1.39%) |
Apr 05, 2012 | 40.53 | 40.75 | 40.33 | 40.37 | 60,259 | -0.24(-0.59%) |
Apr 04, 2012 | 40.77 | 40.95 | 40.16 | 40.61 | 123,490 | -0.59(-1.43%) |
Apr 03, 2012 | 41.35 | 41.68 | 40.85 | 41.20 | 183,604 | -0.25(-0.60%) |
Apr 02, 2012 | 41.14 | 41.79 | 40.89 | 41.45 | 248,120 | +0.27(+0.66%) |
Mar 30, 2012 | 41.81 | 41.81 | 41.18 | 41.18 | 130,168 | -0.34(-0.82%) |
Mar 29, 2012 | 41.43 | 41.78 | 41.11 | 41.52 | 120,430 | -0.12(-0.29%) |
Mar 28, 2012 | 41.55 | 41.83 | 41.36 | 41.64 | 129,026 | +0.06(+0.14%) |
Mar 27, 2012 | 41.61 | 41.88 | 41.41 | 41.58 | 119,285 | +0.12(+0.29%) |
Mar 26, 2012 | 41.00 | 41.46 | 40.82 | 41.46 | 91,904 | +0.91(+2.24%) |
Mar 23, 2012 | 40.36 | 40.78 | 40.24 | 40.55 | 181,494 | +0.08(+0.20%) |
Mar 22, 2012 | 40.14 | 40.67 | 39.71 | 40.47 | 125,287 | -0.01(-0.02%) |
Mar 21, 2012 | 40.68 | 40.79 | 40.41 | 40.48 | 165,316 | -0.14(-0.34%) |
Mar 20, 2012 | 40.75 | 40.77 | 40.44 | 40.62 | 113,783 | -0.36(-0.88%) |
Mar 19, 2012 | 40.85 | 41.48 | 40.77 | 40.98 | 135,770 | -0.07(-0.16%) |
Mar 16, 2012 | 41.20 | 41.20 | 40.90 | 41.05 | 237,072 | -0.23(-0.57%) |
Mar 15, 2012 | 40.89 | 41.41 | 40.66 | 41.28 | 198,149 | +0.39(+0.95%) |
Mar 14, 2012 | 40.76 | 41.13 | 40.59 | 40.89 | 246,108 | -0.06(-0.15%) |
Mar 13, 2012 | 40.12 | 40.95 | 39.96 | 40.95 | 215,893 | +0.97(+2.43%) |
Mar 12, 2012 | 39.16 | 40.04 | 38.97 | 39.98 | 213,053 | +0.64(+1.63%) |
Mar 09, 2012 | 38.49 | 39.48 | 38.49 | 39.34 | 138,844 | +0.70(+1.81%) |
Mar 08, 2012 | 38.19 | 39.00 | 37.96 | 38.64 | 135,694 | +0.65(+1.71%) |
Mar 07, 2012 | 37.75 | 38.14 | 37.54 | 37.99 | 82,529 | +0.39(+1.04%) |
Mar 06, 2012 | 37.84 | 37.86 | 37.46 | 37.60 | 174,127 | -0.60(-1.57%) |
Mar 05, 2012 | 38.11 | 38.37 | 37.97 | 38.20 | 161,179 | +0.05(+0.13%) |
Mar 02, 2012 | 38.23 | 38.54 | 38.07 | 38.15 | 201,132 | -0.17(-0.44%) |