Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.22 | 38.49 | 37.51 | 37.87 | 5,344,665 | -0.44(-1.14%) |
May 30, 2012 | 38.41 | 38.77 | 38.20 | 38.31 | 3,306,905 | -0.42(-1.08%) |
May 29, 2012 | 38.36 | 38.81 | 38.18 | 38.72 | 3,284,726 | +0.56(+1.48%) |
May 25, 2012 | 37.97 | 38.64 | 37.97 | 38.16 | 3,069,943 | +0.06(+0.17%) |
May 24, 2012 | 37.73 | 39.06 | 37.46 | 38.09 | 6,347,195 | +0.73(+1.96%) |
May 23, 2012 | 37.13 | 37.56 | 36.91 | 37.36 | 3,473,308 | +0.07(+0.20%) |
May 22, 2012 | 37.76 | 38.14 | 37.12 | 37.29 | 4,390,550 | -0.48(-1.28%) |
May 21, 2012 | 36.42 | 37.89 | 36.41 | 37.77 | 4,877,665 | +1.44(+3.95%) |
May 18, 2012 | 36.75 | 37.15 | 36.19 | 36.33 | 4,793,395 | -0.36(-0.98%) |
May 17, 2012 | 37.19 | 37.54 | 36.69 | 36.69 | 6,713,470 | -0.55(-1.47%) |
May 16, 2012 | 37.20 | 38.07 | 37.13 | 37.24 | 6,008,345 | -0.57(-1.52%) |
May 15, 2012 | 38.30 | 38.42 | 37.73 | 37.82 | 4,952,492 | -0.65(-1.69%) |
May 14, 2012 | 38.01 | 39.05 | 37.72 | 38.46 | 4,871,778 | +0.27(+0.70%) |
May 11, 2012 | 38.69 | 38.97 | 38.11 | 38.19 | 4,741,174 | -0.56(-1.43%) |
May 10, 2012 | 39.20 | 39.32 | 38.71 | 38.75 | 3,628,512 | -0.22(-0.57%) |
May 09, 2012 | 38.69 | 39.59 | 38.59 | 38.97 | 6,583,322 | -0.90(-2.25%) |
May 08, 2012 | 39.48 | 39.97 | 39.13 | 39.87 | 5,525,455 | +0.06(+0.16%) |
May 07, 2012 | 39.97 | 40.13 | 39.43 | 39.81 | 5,089,418 | -0.15(-0.37%) |
May 04, 2012 | 40.67 | 40.70 | 39.82 | 39.95 | 4,103,760 | -0.81(-1.98%) |
May 03, 2012 | 41.51 | 41.51 | 39.95 | 40.76 | 7,159,774 | -0.85(-2.05%) |
May 02, 2012 | 40.97 | 41.77 | 40.97 | 41.61 | 5,788,678 | +0.44(+1.08%) |