Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.42 | 36.51 | 35.62 | 36.07 | 327,452 | -0.25(-0.70%) |
May 30, 2012 | 36.55 | 36.55 | 35.92 | 36.32 | 199,603 | -0.66(-1.79%) |
May 29, 2012 | 36.45 | 36.99 | 36.36 | 36.98 | 252,289 | +0.93(+2.57%) |
May 25, 2012 | 35.63 | 36.23 | 35.58 | 36.06 | 349,833 | +0.39(+1.09%) |
May 24, 2012 | 35.68 | 35.95 | 35.24 | 35.67 | 449,337 | +0.19(+0.52%) |
May 23, 2012 | 36.12 | 36.12 | 35.07 | 35.48 | 827,748 | -1.02(-2.80%) |
May 22, 2012 | 36.66 | 37.01 | 36.29 | 36.51 | 329,865 | -0.20(-0.53%) |
May 21, 2012 | 35.80 | 36.89 | 35.79 | 36.70 | 403,954 | +1.05(+2.95%) |
May 18, 2012 | 35.91 | 35.92 | 35.14 | 35.65 | 314,903 | -0.15(-0.41%) |
May 17, 2012 | 37.53 | 37.53 | 35.54 | 35.80 | 477,611 | -1.62(-4.33%) |
May 16, 2012 | 37.36 | 37.77 | 37.17 | 37.41 | 267,205 | +0.23(+0.63%) |
May 15, 2012 | 36.96 | 37.22 | 36.67 | 37.18 | 595,544 | +0.13(+0.34%) |
May 14, 2012 | 37.64 | 37.64 | 36.84 | 37.05 | 382,579 | -1.09(-2.86%) |
May 11, 2012 | 38.11 | 38.48 | 37.85 | 38.15 | 188,055 | -0.21(-0.56%) |
May 10, 2012 | 38.81 | 39.01 | 38.26 | 38.36 | 450,479 | -0.18(-0.46%) |
May 09, 2012 | 37.72 | 38.60 | 37.45 | 38.54 | 661,826 | +0.22(+0.59%) |
May 08, 2012 | 37.80 | 38.54 | 37.44 | 38.31 | 802,961 | +0.27(+0.72%) |
May 07, 2012 | 39.08 | 39.21 | 38.02 | 38.04 | 1,198,069 | -1.44(-3.66%) |
May 04, 2012 | 39.85 | 40.26 | 38.73 | 39.48 | 866,603 | -1.03(-2.55%) |
May 03, 2012 | 41.28 | 41.92 | 40.10 | 40.51 | 1,335,437 | -2.20(-5.16%) |
May 02, 2012 | 42.32 | 43.04 | 41.77 | 42.72 | 252,505 | +0.07(+0.16%) |
May 01, 2012 | 41.96 | 42.96 | 41.95 | 42.65 | 566,734 | +0.69(+1.65%) |
Apr 30, 2012 | 42.28 | 42.28 | 41.65 | 41.96 | 257,557 | -0.41(-0.97%) |
Apr 27, 2012 | 42.36 | 42.49 | 41.67 | 42.37 | 266,395 | +0.25(+0.60%) |
Apr 26, 2012 | 41.00 | 42.32 | 40.90 | 42.11 | 383,991 | +1.11(+2.71%) |
Apr 25, 2012 | 41.17 | 41.39 | 40.95 | 41.00 | 287,134 | +0.22(+0.55%) |
Apr 24, 2012 | 40.76 | 41.01 | 40.60 | 40.78 | 212,009 | +0.11(+0.26%) |
Apr 23, 2012 | 40.65 | 40.87 | 40.29 | 40.67 | 265,044 | -0.48(-1.16%) |
Apr 20, 2012 | 41.92 | 41.99 | 41.13 | 41.15 | 260,433 | -0.66(-1.59%) |
Apr 19, 2012 | 40.08 | 41.89 | 40.04 | 41.81 | 1,139,669 | +2.04(+5.12%) |
Apr 18, 2012 | 39.69 | 40.02 | 39.53 | 39.77 | 604,752 | -0.10(-0.24%) |
Apr 17, 2012 | 39.81 | 40.09 | 39.62 | 39.87 | 358,459 | +0.46(+1.16%) |
Apr 16, 2012 | 39.96 | 39.96 | 39.27 | 39.41 | 664,422 | -0.18(-0.44%) |
Apr 13, 2012 | 39.34 | 39.62 | 38.97 | 39.59 | 355,439 | +0.11(+0.27%) |
Apr 12, 2012 | 38.94 | 39.63 | 38.81 | 39.48 | 435,316 | +0.53(+1.35%) |
Apr 11, 2012 | 38.95 | 39.03 | 38.78 | 38.95 | 472,670 | +0.41(+1.06%) |
Apr 10, 2012 | 39.77 | 39.82 | 38.35 | 38.54 | 487,092 | -1.28(-3.21%) |
Apr 09, 2012 | 40.18 | 40.18 | 39.69 | 39.82 | 365,251 | -0.96(-2.34%) |
Apr 05, 2012 | 40.49 | 40.88 | 40.37 | 40.78 | 361,055 | +0.16(+0.38%) |
Apr 04, 2012 | 41.01 | 41.11 | 40.41 | 40.62 | 465,590 | -0.84(-2.02%) |
Apr 03, 2012 | 41.61 | 41.82 | 41.20 | 41.46 | 438,342 | -0.27(-0.65%) |
Apr 02, 2012 | 41.47 | 41.95 | 41.28 | 41.73 | 523,054 | +0.08(+0.19%) |
Mar 30, 2012 | 41.50 | 41.80 | 41.04 | 41.66 | 558,788 | +0.37(+0.90%) |
Mar 29, 2012 | 41.54 | 41.57 | 40.72 | 41.28 | 506,056 | -0.48(-1.14%) |
Mar 28, 2012 | 41.84 | 42.09 | 41.32 | 41.76 | 808,253 | -0.17(-0.40%) |
Mar 27, 2012 | 40.95 | 41.99 | 40.87 | 41.93 | 1,297,376 | +1.27(+3.12%) |
Mar 26, 2012 | 41.13 | 41.13 | 40.57 | 40.66 | 1,027,872 | +0.02(+0.05%) |
Mar 23, 2012 | 40.26 | 40.73 | 40.02 | 40.64 | 444,077 | +0.35(+0.87%) |
Mar 22, 2012 | 40.28 | 40.70 | 39.98 | 40.29 | 315,260 | -0.38(-0.94%) |
Mar 21, 2012 | 40.07 | 41.00 | 40.07 | 40.67 | 1,120,464 | +0.64(+1.61%) |
Mar 20, 2012 | 39.90 | 40.30 | 39.58 | 40.03 | 552,642 | -0.24(-0.61%) |
Mar 19, 2012 | 40.12 | 40.46 | 40.07 | 40.27 | 789,747 | +0.01(+0.02%) |
Mar 16, 2012 | 39.63 | 40.42 | 39.47 | 40.26 | 806,762 | +0.62(+1.57%) |
Mar 15, 2012 | 39.05 | 39.69 | 38.94 | 39.64 | 923,852 | +0.58(+1.50%) |
Mar 14, 2012 | 39.49 | 40.21 | 38.95 | 39.05 | 4,051,433 | -2.04(-4.96%) |
Mar 13, 2012 | 39.91 | 41.09 | 39.81 | 41.09 | 268,930 | +1.37(+3.46%) |
Mar 12, 2012 | 40.08 | 40.32 | 39.55 | 39.71 | 166,362 | -0.36(-0.90%) |
Mar 09, 2012 | 39.63 | 40.68 | 39.63 | 40.08 | 530,750 | +0.35(+0.88%) |
Mar 08, 2012 | 40.00 | 40.20 | 39.35 | 39.72 | 225,532 | +0.04(+0.10%) |
Mar 07, 2012 | 38.91 | 39.79 | 38.87 | 39.69 | 220,727 | +0.80(+2.06%) |
Mar 06, 2012 | 39.56 | 39.71 | 38.81 | 38.89 | 226,763 | -0.99(-2.49%) |
Mar 05, 2012 | 39.83 | 40.07 | 39.63 | 39.88 | 176,422 | +0.02(+0.05%) |
Mar 02, 2012 | 40.53 | 40.66 | 39.78 | 39.86 | 148,048 | -0.67(-1.66%) |