Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.69 | 39.93 | 39.38 | 39.70 | 1,284,214 | -0.05(-0.13%) |
May 30, 2012 | 40.14 | 40.33 | 39.74 | 39.75 | 812,973 | -0.76(-1.89%) |
May 29, 2012 | 40.44 | 40.55 | 40.01 | 40.52 | 1,199,274 | +0.40(+0.99%) |
May 25, 2012 | 40.03 | 40.20 | 39.88 | 40.12 | 746,054 | +0.16(+0.40%) |
May 24, 2012 | 39.81 | 40.12 | 39.50 | 39.97 | 944,687 | +0.31(+0.78%) |
May 23, 2012 | 39.24 | 39.73 | 38.77 | 39.66 | 1,216,751 | +0.26(+0.67%) |
May 22, 2012 | 39.76 | 40.01 | 39.30 | 39.39 | 1,183,414 | -0.24(-0.60%) |
May 21, 2012 | 39.22 | 39.70 | 39.10 | 39.63 | 1,144,824 | +0.67(+1.73%) |
May 18, 2012 | 39.76 | 40.06 | 38.86 | 38.96 | 1,136,902 | -0.76(-1.92%) |
May 17, 2012 | 40.51 | 40.56 | 39.71 | 39.72 | 1,057,566 | -0.71(-1.75%) |
May 16, 2012 | 40.54 | 40.71 | 40.24 | 40.43 | 1,093,705 | -0.04(-0.11%) |
May 15, 2012 | 40.30 | 40.65 | 40.09 | 40.47 | 883,596 | +0.10(+0.24%) |
May 14, 2012 | 40.13 | 40.63 | 39.93 | 40.37 | 874,424 | -0.11(-0.28%) |
May 11, 2012 | 40.12 | 40.68 | 40.07 | 40.49 | 860,699 | +0.15(+0.37%) |
May 10, 2012 | 39.96 | 40.47 | 39.96 | 40.34 | 906,038 | +0.61(+1.54%) |
May 09, 2012 | 39.54 | 40.16 | 39.32 | 39.73 | 1,089,754 | -0.22(-0.55%) |
May 08, 2012 | 40.24 | 40.30 | 39.06 | 39.95 | 1,722,719 | -0.59(-1.45%) |
May 07, 2012 | 39.96 | 40.68 | 39.91 | 40.53 | 1,812,839 | +0.52(+1.29%) |
May 04, 2012 | 40.49 | 40.49 | 39.81 | 40.02 | 1,007,260 | -0.60(-1.49%) |
May 03, 2012 | 40.04 | 40.71 | 39.94 | 40.62 | 1,968,537 | +0.58(+1.44%) |
May 02, 2012 | 39.87 | 40.21 | 39.82 | 40.04 | 1,072,880 | -0.18(-0.44%) |
May 01, 2012 | 40.23 | 40.40 | 39.93 | 40.22 | 851,032 | +0.11(+0.26%) |
Apr 30, 2012 | 40.32 | 40.58 | 40.06 | 40.11 | 812,187 | -0.29(-0.72%) |
Apr 27, 2012 | 40.69 | 40.70 | 40.23 | 40.40 | 1,070,096 | -0.16(-0.39%) |
Apr 26, 2012 | 38.96 | 41.35 | 38.96 | 40.56 | 2,008,800 | +2.07(+5.37%) |
Apr 25, 2012 | 38.64 | 38.97 | 38.37 | 38.49 | 1,022,970 | +0.24(+0.62%) |
Apr 24, 2012 | 38.62 | 38.78 | 38.18 | 38.26 | 679,397 | -0.39(-1.00%) |
Apr 23, 2012 | 38.50 | 38.68 | 38.08 | 38.64 | 706,281 | -0.27(-0.70%) |
Apr 20, 2012 | 38.54 | 39.13 | 38.51 | 38.91 | 708,526 | +0.47(+1.23%) |
Apr 19, 2012 | 38.82 | 39.02 | 38.29 | 38.44 | 500,812 | -0.32(-0.81%) |
Apr 18, 2012 | 38.95 | 39.00 | 38.66 | 38.75 | 556,301 | -0.31(-0.78%) |
Apr 17, 2012 | 38.68 | 39.22 | 38.62 | 39.06 | 859,586 | +0.67(+1.73%) |
Apr 16, 2012 | 38.53 | 38.66 | 38.37 | 38.40 | 926,813 | +0.05(+0.14%) |
Apr 13, 2012 | 38.46 | 38.64 | 38.19 | 38.34 | 755,379 | -0.22(-0.57%) |
Apr 12, 2012 | 38.06 | 38.67 | 38.05 | 38.56 | 628,355 | +0.53(+1.38%) |
Apr 11, 2012 | 37.63 | 38.05 | 37.51 | 38.04 | 667,177 | +0.83(+2.24%) |
Apr 10, 2012 | 37.67 | 37.84 | 37.21 | 37.21 | 623,252 | -0.62(-1.64%) |
Apr 09, 2012 | 37.78 | 37.90 | 37.53 | 37.83 | 443,040 | -0.53(-1.39%) |
Apr 05, 2012 | 38.26 | 38.42 | 38.08 | 38.36 | 447,852 | -0.06(-0.16%) |
Apr 04, 2012 | 38.65 | 38.67 | 38.36 | 38.42 | 553,464 | -0.60(-1.53%) |
Apr 03, 2012 | 39.18 | 39.25 | 38.91 | 39.02 | 843,562 | -0.21(-0.54%) |
Apr 02, 2012 | 38.68 | 39.28 | 38.54 | 39.23 | 1,293,970 | +0.48(+1.24%) |
Mar 30, 2012 | 38.40 | 38.83 | 38.37 | 38.75 | 975,971 | +0.65(+1.70%) |
Mar 29, 2012 | 37.90 | 38.20 | 37.76 | 38.10 | 1,015,632 | +0.02(+0.05%) |
Mar 28, 2012 | 38.69 | 38.69 | 37.95 | 38.08 | 1,250,359 | -0.55(-1.43%) |
Mar 27, 2012 | 39.04 | 39.04 | 38.57 | 38.63 | 1,244,064 | -0.36(-0.92%) |
Mar 26, 2012 | 38.82 | 38.99 | 38.65 | 38.99 | 727,898 | +0.54(+1.41%) |
Mar 23, 2012 | 38.23 | 38.47 | 37.90 | 38.45 | 769,259 | +0.26(+0.69%) |
Mar 22, 2012 | 37.83 | 38.26 | 37.75 | 38.19 | 931,083 | +0.06(+0.16%) |
Mar 21, 2012 | 38.29 | 38.32 | 37.95 | 38.12 | 788,920 | -0.08(-0.21%) |
Mar 20, 2012 | 38.20 | 38.40 | 37.90 | 38.20 | 797,981 | -0.20(-0.52%) |
Mar 19, 2012 | 38.61 | 38.65 | 38.26 | 38.40 | 1,120,063 | -0.07(-0.18%) |
Mar 16, 2012 | 38.68 | 38.82 | 38.24 | 38.47 | 1,315,444 | -0.22(-0.57%) |
Mar 15, 2012 | 38.37 | 38.70 | 38.12 | 38.69 | 945,128 | +0.26(+0.68%) |
Mar 14, 2012 | 38.74 | 38.92 | 38.35 | 38.43 | 782,441 | -0.32(-0.81%) |
Mar 13, 2012 | 38.74 | 38.82 | 38.48 | 38.75 | 1,016,753 | +0.15(+0.39%) |
Mar 12, 2012 | 37.84 | 38.97 | 37.01 | 38.60 | 2,207,957 | +1.28(+3.43%) |
Mar 09, 2012 | 37.28 | 37.53 | 37.16 | 37.32 | 842,191 | +0.09(+0.24%) |
Mar 08, 2012 | 36.81 | 37.28 | 36.81 | 37.23 | 989,657 | +0.60(+1.65%) |
Mar 07, 2012 | 36.24 | 36.79 | 36.18 | 36.63 | 418,600 | +0.39(+1.09%) |
Mar 06, 2012 | 36.50 | 36.76 | 36.18 | 36.23 | 692,296 | -0.55(-1.50%) |
Mar 05, 2012 | 36.62 | 36.89 | 36.45 | 36.78 | 497,351 | +0.16(+0.43%) |
Mar 02, 2012 | 37.21 | 37.21 | 36.59 | 36.63 | 853,355 | -0.64(-1.71%) |