Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.32 | 37.43 | 36.94 | 37.43 | 33,381 | +0.47(+1.27%) |
May 30, 2012 | 37.18 | 37.27 | 36.71 | 36.96 | 24,471 | -1.04(-2.74%) |
May 29, 2012 | 38.04 | 38.28 | 37.71 | 38.00 | 302,879 | +1.01(+2.73%) |
May 25, 2012 | 36.57 | 37.14 | 36.57 | 36.99 | 245,279 | +0.05(+0.14%) |
May 24, 2012 | 37.50 | 37.50 | 36.77 | 36.94 | 26,171 | -0.96(-2.53%) |
May 23, 2012 | 37.68 | 37.92 | 37.27 | 37.90 | 15,167 | -0.70(-1.81%) |
May 22, 2012 | 39.01 | 39.20 | 38.60 | 38.60 | 51,221 | -0.59(-1.51%) |
May 21, 2012 | 38.47 | 39.19 | 38.47 | 39.19 | 15,506 | +1.51(+4.01%) |
May 18, 2012 | 37.77 | 37.89 | 37.51 | 37.68 | 22,488 | -0.79(-2.05%) |
May 17, 2012 | 38.63 | 38.66 | 38.38 | 38.47 | 20,296 | -0.33(-0.85%) |
May 16, 2012 | 39.13 | 39.13 | 38.80 | 38.80 | 15,055 | -0.05(-0.13%) |
May 15, 2012 | 38.74 | 39.20 | 38.71 | 38.85 | 19,817 | +0.21(+0.54%) |
May 14, 2012 | 38.48 | 38.73 | 38.37 | 38.64 | 12,012 | -0.61(-1.55%) |
May 11, 2012 | 38.82 | 39.72 | 38.82 | 39.25 | 11,339 | +0.03(+0.08%) |
May 10, 2012 | 39.35 | 40.05 | 38.94 | 39.22 | 37,863 | -0.38(-0.96%) |
May 09, 2012 | 38.94 | 39.85 | 38.61 | 39.60 | 27,834 | +0.41(+1.05%) |
May 08, 2012 | 39.69 | 39.70 | 38.47 | 39.19 | 22,193 | -2.13(-5.15%) |
May 07, 2012 | 40.99 | 41.33 | 40.92 | 41.32 | 28,784 | +0.86(+2.13%) |
May 04, 2012 | 40.98 | 41.12 | 40.36 | 40.46 | 21,236 | -0.69(-1.68%) |
May 03, 2012 | 41.34 | 41.39 | 40.95 | 41.15 | 29,060 | -0.76(-1.81%) |
May 02, 2012 | 41.12 | 41.91 | 41.11 | 41.91 | 19,985 | -0.39(-0.92%) |
May 01, 2012 | 41.81 | 42.32 | 41.80 | 42.30 | 16,106 | +0.45(+1.08%) |
Apr 30, 2012 | 41.55 | 41.86 | 41.34 | 41.85 | 23,139 | +2.06(+5.18%) |
Apr 27, 2012 | 39.68 | 39.85 | 39.52 | 39.79 | 9,306 | +0.71(+1.82%) |
Apr 26, 2012 | 38.56 | 39.10 | 38.56 | 39.08 | 39,316 | +0.20(+0.51%) |
Apr 25, 2012 | 38.96 | 38.96 | 38.65 | 38.88 | 16,007 | +0.83(+2.18%) |
Apr 24, 2012 | 38.22 | 38.39 | 38.05 | 38.05 | 13,825 | +0.53(+1.41%) |
Apr 23, 2012 | 37.62 | 37.62 | 37.24 | 37.52 | 21,560 | -1.65(-4.21%) |
Apr 20, 2012 | 38.98 | 39.29 | 38.98 | 39.17 | 13,958 | -0.06(-0.15%) |
Apr 19, 2012 | 39.35 | 39.48 | 38.92 | 39.23 | 555,443 | -0.03(-0.08%) |
Apr 18, 2012 | 39.32 | 39.53 | 39.14 | 39.26 | 566,340 | -0.47(-1.18%) |
Apr 17, 2012 | 39.16 | 39.77 | 39.16 | 39.73 | 406,917 | +0.43(+1.09%) |
Apr 16, 2012 | 38.85 | 39.34 | 38.69 | 39.30 | 89,964 | +1.24(+3.26%) |
Apr 13, 2012 | 38.75 | 38.75 | 38.06 | 38.06 | 19,236 | -1.39(-3.52%) |
Apr 12, 2012 | 38.80 | 39.50 | 38.80 | 39.45 | 21,851 | +1.11(+2.90%) |
Apr 11, 2012 | 38.35 | 38.45 | 38.13 | 38.34 | 24,043 | +0.34(+0.89%) |
Apr 10, 2012 | 38.44 | 38.44 | 37.80 | 38.00 | 132,560 | -0.80(-2.06%) |
Apr 09, 2012 | 38.75 | 38.97 | 38.09 | 38.80 | 124,431 | -0.02(-0.05%) |
Apr 05, 2012 | 38.55 | 39.01 | 38.55 | 38.82 | 62,434 | +0.25(+0.65%) |
Apr 04, 2012 | 39.03 | 39.06 | 38.40 | 38.57 | 7,170 | -1.42(-3.55%) |
Apr 03, 2012 | 40.50 | 40.69 | 39.80 | 39.99 | 32,303 | -0.81(-1.99%) |
Apr 02, 2012 | 39.97 | 40.89 | 39.84 | 40.80 | 17,125 | +1.73(+4.43%) |
Mar 30, 2012 | 38.96 | 39.17 | 38.03 | 39.07 | 63,069 | +0.68(+1.77%) |
Mar 29, 2012 | 38.00 | 38.40 | 37.94 | 38.39 | 23,725 | -0.35(-0.90%) |
Mar 28, 2012 | 39.07 | 39.15 | 38.64 | 38.74 | 13,732 | -0.56(-1.42%) |
Mar 27, 2012 | 39.56 | 39.62 | 39.28 | 39.30 | 12,495 | -0.15(-0.38%) |
Mar 26, 2012 | 39.22 | 39.48 | 39.19 | 39.45 | 25,755 | +1.13(+2.95%) |
Mar 23, 2012 | 38.17 | 38.44 | 38.03 | 38.32 | 15,069 | +0.17(+0.45%) |
Mar 22, 2012 | 37.73 | 38.27 | 37.65 | 38.15 | 18,360 | +0.01(+0.03%) |
Mar 21, 2012 | 38.25 | 38.25 | 37.83 | 38.14 | 21,221 | -0.94(-2.41%) |
Mar 20, 2012 | 38.63 | 39.13 | 38.63 | 39.08 | 22,326 | -0.01(-0.03%) |
Mar 19, 2012 | 38.89 | 39.19 | 38.89 | 39.09 | 13,268 | +0.19(+0.49%) |
Mar 16, 2012 | 39.14 | 39.21 | 38.90 | 38.90 | 35,326 | +0.04(+0.10%) |
Mar 15, 2012 | 38.50 | 38.89 | 38.39 | 38.86 | 9,752 | -0.12(-0.31%) |
Mar 14, 2012 | 39.19 | 39.21 | 38.80 | 38.98 | 17,494 | -0.33(-0.84%) |
Mar 13, 2012 | 39.07 | 39.50 | 39.07 | 39.31 | 18,700 | +0.76(+1.97%) |
Mar 12, 2012 | 38.40 | 38.73 | 38.32 | 38.55 | 20,586 | +0.54(+1.42%) |
Mar 09, 2012 | 38.09 | 38.21 | 37.91 | 38.01 | 8,671 | -0.39(-1.02%) |
Mar 08, 2012 | 37.84 | 38.54 | 37.66 | 38.40 | 20,119 | +1.40(+3.78%) |
Mar 07, 2012 | 36.91 | 37.05 | 36.69 | 37.00 | 50,222 | -0.80(-2.12%) |
Mar 06, 2012 | 38.14 | 38.19 | 37.60 | 37.80 | 14,464 | -1.68(-4.26%) |
Mar 05, 2012 | 39.48 | 39.57 | 39.23 | 39.48 | 12,540 | +0.35(+0.90%) |
Mar 02, 2012 | 39.55 | 39.63 | 38.98 | 39.13 | 11,744 | -0.83(-2.09%) |