Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.05 | 36.50 | 35.12 | 35.64 | 5,686,996 | -2.65(-6.92%) |
May 30, 2012 | 38.76 | 38.78 | 38.11 | 38.29 | 904,980 | -0.77(-1.97%) |
May 29, 2012 | 38.77 | 39.29 | 38.39 | 39.06 | 1,035,880 | +0.42(+1.09%) |
May 25, 2012 | 38.61 | 38.80 | 38.16 | 38.64 | 792,216 | +0.13(+0.34%) |
May 24, 2012 | 38.19 | 38.56 | 37.84 | 38.51 | 1,372,047 | +0.47(+1.24%) |
May 23, 2012 | 37.90 | 38.15 | 37.21 | 38.04 | 1,061,082 | +0.06(+0.16%) |
May 22, 2012 | 37.70 | 38.41 | 37.48 | 37.98 | 1,246,736 | +0.28(+0.74%) |
May 21, 2012 | 36.86 | 37.79 | 36.11 | 37.70 | 1,553,258 | +1.10(+3.01%) |
May 18, 2012 | 37.54 | 37.54 | 36.50 | 36.60 | 1,148,799 | -0.58(-1.56%) |
May 17, 2012 | 38.41 | 38.62 | 37.15 | 37.18 | 1,255,129 | -1.28(-3.33%) |
May 16, 2012 | 39.00 | 39.20 | 38.05 | 38.46 | 1,223,828 | -0.32(-0.83%) |
May 15, 2012 | 38.32 | 38.89 | 38.19 | 38.78 | 1,413,085 | +0.27(+0.70%) |
May 14, 2012 | 37.91 | 38.68 | 37.27 | 38.51 | 1,615,981 | +0.51(+1.34%) |
May 11, 2012 | 37.07 | 38.50 | 37.04 | 38.00 | 1,476,233 | +0.51(+1.36%) |
May 10, 2012 | 36.68 | 37.74 | 36.63 | 37.49 | 1,200,903 | +0.99(+2.71%) |
May 09, 2012 | 37.30 | 37.55 | 36.48 | 36.50 | 1,523,124 | -0.96(-2.56%) |
May 08, 2012 | 36.50 | 37.52 | 36.22 | 37.46 | 1,602,411 | +0.81(+2.21%) |
May 07, 2012 | 35.75 | 36.78 | 35.50 | 36.65 | 887,579 | +0.86(+2.40%) |
May 04, 2012 | 36.65 | 36.65 | 35.62 | 35.79 | 989,273 | -0.95(-2.59%) |
May 03, 2012 | 36.01 | 37.10 | 36.01 | 36.74 | 2,107,114 | +0.61(+1.69%) |
May 02, 2012 | 34.88 | 36.41 | 34.65 | 36.13 | 1,292,016 | +1.19(+3.41%) |
May 01, 2012 | 34.74 | 35.35 | 34.45 | 34.94 | 575,985 | +0.24(+0.69%) |
Apr 30, 2012 | 35.11 | 35.12 | 34.65 | 34.70 | 455,862 | -0.36(-1.03%) |
Apr 27, 2012 | 34.66 | 35.36 | 33.75 | 35.06 | 943,522 | -0.24(-0.68%) |
Apr 26, 2012 | 35.40 | 35.45 | 35.00 | 35.30 | 667,641 | -0.18(-0.51%) |
Apr 25, 2012 | 35.05 | 35.55 | 34.75 | 35.48 | 636,235 | +0.84(+2.42%) |
Apr 24, 2012 | 34.92 | 35.06 | 34.58 | 34.64 | 485,140 | -0.26(-0.74%) |
Apr 23, 2012 | 34.54 | 34.93 | 34.25 | 34.90 | 982,453 | -0.04(-0.11%) |
Apr 20, 2012 | 34.23 | 35.11 | 34.22 | 34.94 | 1,144,742 | +0.73(+2.13%) |
Apr 19, 2012 | 32.95 | 34.52 | 32.95 | 34.21 | 1,643,760 | +1.16(+3.51%) |
Apr 18, 2012 | 33.14 | 33.54 | 32.96 | 33.05 | 848,923 | -0.38(-1.14%) |
Apr 17, 2012 | 32.99 | 33.68 | 32.76 | 33.43 | 1,238,420 | +0.70(+2.14%) |
Apr 16, 2012 | 32.85 | 33.18 | 32.20 | 32.73 | 816,363 | -0.01(-0.03%) |
Apr 13, 2012 | 33.02 | 33.04 | 32.53 | 32.74 | 1,071,778 | -0.26(-0.79%) |
Apr 12, 2012 | 32.87 | 33.27 | 32.55 | 33.00 | 956,454 | +0.72(+2.23%) |
Apr 11, 2012 | 32.37 | 32.91 | 32.22 | 32.28 | 836,813 | +0.15(+0.47%) |
Apr 10, 2012 | 32.76 | 33.14 | 31.91 | 32.13 | 749,536 | -0.88(-2.67%) |
Apr 09, 2012 | 33.00 | 33.41 | 32.88 | 33.01 | 598,718 | -0.49(-1.46%) |
Apr 05, 2012 | 32.73 | 33.67 | 32.61 | 33.50 | 939,760 | +0.77(+2.35%) |
Apr 04, 2012 | 33.31 | 33.37 | 32.64 | 32.73 | 1,838,410 | -0.83(-2.47%) |
Apr 03, 2012 | 33.80 | 34.11 | 33.29 | 33.56 | 1,384,272 | -0.22(-0.65%) |
Apr 02, 2012 | 34.24 | 34.30 | 33.71 | 33.78 | 1,109,970 | -0.47(-1.37%) |
Mar 30, 2012 | 34.45 | 34.54 | 34.10 | 34.25 | 708,586 | +0.00(+0.00%) |
Mar 29, 2012 | 34.45 | 34.49 | 33.96 | 34.25 | 783,998 | -0.29(-0.84%) |
Mar 28, 2012 | 34.98 | 35.58 | 34.26 | 34.54 | 574,184 | -0.48(-1.37%) |
Mar 27, 2012 | 35.30 | 35.41 | 34.88 | 35.02 | 503,917 | -0.20(-0.57%) |
Mar 26, 2012 | 34.67 | 35.60 | 34.50 | 35.22 | 784,361 | +0.92(+2.68%) |
Mar 23, 2012 | 34.71 | 34.75 | 34.12 | 34.30 | 1,037,344 | -0.35(-1.01%) |
Mar 22, 2012 | 34.24 | 35.06 | 34.01 | 34.65 | 1,355,561 | +0.17(+0.49%) |
Mar 21, 2012 | 34.52 | 34.71 | 33.94 | 34.48 | 1,024,535 | +0.04(+0.12%) |
Mar 20, 2012 | 35.19 | 35.19 | 34.37 | 34.44 | 1,267,596 | -0.97(-2.74%) |
Mar 19, 2012 | 35.56 | 35.98 | 35.27 | 35.41 | 1,076,116 | +0.74(+2.13%) |
Mar 16, 2012 | 34.50 | 34.81 | 34.32 | 34.67 | 778,235 | +0.22(+0.64%) |
Mar 15, 2012 | 33.98 | 34.56 | 33.88 | 34.45 | 832,407 | +0.39(+1.15%) |
Mar 14, 2012 | 34.08 | 34.23 | 33.97 | 34.06 | 558,277 | -0.01(-0.03%) |
Mar 13, 2012 | 34.17 | 34.59 | 33.82 | 34.07 | 982,555 | -0.07(-0.21%) |
Mar 12, 2012 | 34.46 | 34.59 | 34.00 | 34.14 | 648,041 | -0.23(-0.67%) |
Mar 09, 2012 | 34.62 | 34.75 | 34.15 | 34.37 | 599,926 | -0.26(-0.75%) |
Mar 08, 2012 | 34.47 | 35.03 | 34.34 | 34.63 | 778,195 | +0.38(+1.11%) |
Mar 07, 2012 | 33.89 | 34.45 | 33.69 | 34.25 | 697,214 | +0.57(+1.69%) |
Mar 06, 2012 | 34.16 | 34.36 | 33.61 | 33.68 | 1,454,692 | -0.81(-2.35%) |
Mar 05, 2012 | 35.30 | 35.47 | 34.37 | 34.49 | 864,610 | -0.90(-2.54%) |
Mar 02, 2012 | 35.70 | 35.93 | 35.30 | 35.39 | 558,898 | -0.25(-0.70%) |