Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.73 | 35.73 | 35.28 | 35.48 | 3,008 | -0.12(-0.35%) |
May 30, 2012 | 36.53 | 36.53 | 35.53 | 35.61 | 11,088 | -0.47(-1.31%) |
May 29, 2012 | 36.08 | 36.30 | 36.08 | 36.08 | 847 | +0.03(+0.07%) |
May 25, 2012 | 35.73 | 36.10 | 35.73 | 36.05 | 5,925 | +0.07(+0.21%) |
May 24, 2012 | 35.83 | 35.98 | 35.73 | 35.98 | 788 | -0.03(-0.09%) |
May 23, 2012 | 35.73 | 36.08 | 35.53 | 36.01 | 32,611 | -0.02(-0.05%) |
May 22, 2012 | 35.86 | 36.28 | 35.86 | 36.03 | 6,372 | +0.19(+0.54%) |
May 21, 2012 | 35.21 | 35.84 | 35.19 | 35.84 | 6,059 | +0.70(+2.00%) |
May 18, 2012 | 35.78 | 35.88 | 35.11 | 35.13 | 5,804 | -0.67(-1.88%) |
May 17, 2012 | 36.38 | 36.38 | 35.81 | 35.81 | 4,160 | -0.60(-1.64%) |
May 16, 2012 | 36.69 | 36.70 | 36.35 | 36.40 | 11,940 | -0.10(-0.27%) |
May 15, 2012 | 36.80 | 36.80 | 36.43 | 36.50 | 8,746 | -0.07(-0.20%) |
May 14, 2012 | 36.87 | 36.92 | 36.56 | 36.58 | 19,016 | -0.32(-0.88%) |
May 11, 2012 | 37.20 | 37.20 | 36.90 | 36.90 | 7,320 | -0.25(-0.67%) |
May 10, 2012 | 36.80 | 37.22 | 36.80 | 37.15 | 9,390 | +0.50(+1.36%) |
May 09, 2012 | 37.15 | 37.15 | 36.65 | 36.65 | 603 | -0.62(-1.67%) |
May 08, 2012 | 37.27 | 37.27 | 37.07 | 37.27 | 2,992 | -0.20(-0.53%) |
May 07, 2012 | 38.02 | 38.02 | 37.39 | 37.47 | 1,295 | -0.22(-0.58%) |
May 04, 2012 | 37.62 | 37.69 | 37.62 | 37.69 | 241 | -0.08(-0.21%) |
May 03, 2012 | 38.44 | 38.44 | 37.77 | 37.77 | 868 | -0.24(-0.64%) |
May 02, 2012 | 37.99 | 38.01 | 37.99 | 38.01 | 1,615 | +0.04(+0.11%) |
May 01, 2012 | 38.02 | 38.04 | 37.94 | 37.97 | 1,434 | +0.00(+0.01%) |
Apr 30, 2012 | 37.84 | 37.97 | 37.82 | 37.97 | 3,436 | +0.15(+0.39%) |
Apr 27, 2012 | 37.74 | 37.82 | 37.72 | 37.82 | 1,670 | +0.12(+0.33%) |
Apr 26, 2012 | 37.57 | 37.69 | 37.57 | 37.69 | 7,505 | +0.22(+0.60%) |
Apr 25, 2012 | 37.55 | 37.55 | 37.47 | 37.47 | 5,632 | -0.10(-0.26%) |
Apr 24, 2012 | 37.47 | 37.62 | 37.32 | 37.57 | 17,288 | +0.00(+0.00%) |
Apr 23, 2012 | 37.60 | 37.77 | 37.27 | 37.57 | 13,836 | +0.05(+0.13%) |
Apr 20, 2012 | 37.57 | 37.57 | 37.52 | 37.52 | 543 | +0.05(+0.13%) |