Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.58 | 36.89 | 35.91 | 36.62 | 1,083,971 | -0.03(-0.08%) |
May 30, 2012 | 37.10 | 37.13 | 36.49 | 36.65 | 490,088 | -0.75(-2.00%) |
May 29, 2012 | 37.19 | 37.59 | 36.88 | 37.39 | 419,545 | +0.52(+1.41%) |
May 25, 2012 | 36.80 | 37.12 | 36.65 | 36.87 | 718,786 | +0.09(+0.26%) |
May 24, 2012 | 36.68 | 37.45 | 36.39 | 36.78 | 1,100,216 | +0.11(+0.31%) |
May 23, 2012 | 35.87 | 36.82 | 35.68 | 36.67 | 1,064,974 | +0.52(+1.44%) |
May 22, 2012 | 36.23 | 36.73 | 35.94 | 36.15 | 776,074 | +0.01(+0.03%) |
May 21, 2012 | 35.69 | 36.19 | 35.24 | 36.14 | 558,052 | +0.45(+1.27%) |
May 18, 2012 | 36.03 | 36.20 | 35.43 | 35.68 | 941,362 | -0.32(-0.89%) |
May 17, 2012 | 36.46 | 36.87 | 35.93 | 36.01 | 866,202 | -0.56(-1.52%) |
May 16, 2012 | 36.86 | 37.07 | 36.56 | 36.56 | 586,768 | -0.12(-0.33%) |
May 15, 2012 | 37.34 | 37.55 | 36.56 | 36.68 | 1,093,226 | -0.73(-1.94%) |
May 14, 2012 | 37.48 | 37.59 | 37.14 | 37.41 | 803,109 | -0.37(-0.97%) |
May 11, 2012 | 38.03 | 38.38 | 37.72 | 37.78 | 423,714 | -0.44(-1.16%) |
May 10, 2012 | 38.43 | 38.73 | 38.12 | 38.22 | 437,388 | +0.07(+0.17%) |
May 09, 2012 | 38.26 | 38.33 | 37.72 | 38.16 | 843,990 | -0.54(-1.39%) |
May 08, 2012 | 38.36 | 38.87 | 37.66 | 38.69 | 871,465 | +0.19(+0.49%) |
May 07, 2012 | 38.55 | 38.79 | 38.41 | 38.51 | 556,538 | -0.17(-0.44%) |
May 04, 2012 | 39.16 | 39.22 | 38.10 | 38.68 | 1,048,351 | -0.65(-1.66%) |
May 03, 2012 | 40.07 | 40.07 | 39.21 | 39.33 | 1,156,391 | -0.68(-1.70%) |
May 02, 2012 | 40.64 | 40.81 | 39.92 | 40.01 | 758,982 | -0.81(-1.99%) |
May 01, 2012 | 40.19 | 41.35 | 39.99 | 40.82 | 797,549 | +0.51(+1.26%) |
Apr 30, 2012 | 41.13 | 41.13 | 40.02 | 40.31 | 868,046 | -0.95(-2.31%) |
Apr 27, 2012 | 41.40 | 42.06 | 40.49 | 41.26 | 1,357,601 | +0.25(+0.62%) |
Apr 26, 2012 | 40.68 | 41.83 | 40.44 | 41.01 | 1,121,817 | +0.12(+0.30%) |
Apr 25, 2012 | 40.80 | 41.86 | 40.80 | 40.88 | 974,440 | +0.61(+1.52%) |
Apr 24, 2012 | 40.09 | 40.55 | 39.73 | 40.27 | 466,458 | +0.17(+0.42%) |
Apr 23, 2012 | 40.03 | 40.16 | 39.34 | 40.10 | 666,402 | -0.29(-0.72%) |
Apr 20, 2012 | 40.85 | 41.11 | 40.29 | 40.39 | 710,912 | -0.25(-0.63%) |
Apr 19, 2012 | 40.88 | 41.56 | 40.45 | 40.65 | 654,646 | -0.14(-0.35%) |
Apr 18, 2012 | 40.63 | 40.91 | 40.48 | 40.79 | 538,661 | +0.03(+0.07%) |
Apr 17, 2012 | 39.70 | 41.11 | 39.68 | 40.76 | 619,860 | +1.14(+2.88%) |
Apr 16, 2012 | 40.13 | 40.13 | 39.20 | 39.62 | 527,432 | -0.24(-0.59%) |
Apr 13, 2012 | 40.46 | 40.68 | 39.61 | 39.86 | 682,395 | -0.86(-2.11%) |
Apr 12, 2012 | 39.13 | 41.16 | 39.12 | 40.71 | 1,187,044 | +1.75(+4.48%) |
Apr 11, 2012 | 39.11 | 39.26 | 38.71 | 38.97 | 845,369 | +0.29(+0.76%) |
Apr 10, 2012 | 39.10 | 39.20 | 38.51 | 38.68 | 951,386 | -0.43(-1.11%) |
Apr 09, 2012 | 39.75 | 39.75 | 38.74 | 39.11 | 958,498 | -1.17(-2.91%) |
Apr 05, 2012 | 40.38 | 40.54 | 40.14 | 40.28 | 375,369 | -0.29(-0.72%) |
Apr 04, 2012 | 40.44 | 40.71 | 40.13 | 40.57 | 623,097 | -0.15(-0.37%) |
Apr 03, 2012 | 40.00 | 40.79 | 39.84 | 40.72 | 1,096,537 | +0.75(+1.87%) |
Apr 02, 2012 | 39.59 | 40.30 | 39.45 | 39.98 | 1,192,401 | +0.42(+1.07%) |
Mar 30, 2012 | 39.71 | 39.85 | 39.28 | 39.55 | 626,308 | +0.12(+0.31%) |
Mar 29, 2012 | 39.12 | 39.59 | 38.42 | 39.43 | 1,403,790 | +0.15(+0.38%) |
Mar 28, 2012 | 40.13 | 40.37 | 39.07 | 39.28 | 861,407 | -0.94(-2.35%) |
Mar 27, 2012 | 40.87 | 41.20 | 39.87 | 40.22 | 1,068,329 | -0.64(-1.57%) |
Mar 26, 2012 | 40.40 | 41.05 | 40.37 | 40.87 | 785,576 | +0.87(+2.17%) |
Mar 23, 2012 | 39.70 | 40.12 | 39.70 | 40.00 | 464,789 | +0.30(+0.76%) |
Mar 22, 2012 | 39.76 | 40.20 | 39.55 | 39.70 | 693,657 | -0.33(-0.83%) |
Mar 21, 2012 | 40.59 | 40.69 | 39.82 | 40.03 | 1,076,781 | -0.57(-1.40%) |
Mar 20, 2012 | 41.35 | 41.48 | 40.33 | 40.59 | 795,191 | -1.07(-2.56%) |
Mar 19, 2012 | 41.93 | 42.22 | 41.55 | 41.66 | 781,185 | -0.37(-0.88%) |
Mar 16, 2012 | 41.53 | 42.12 | 41.51 | 42.03 | 977,124 | +0.40(+0.95%) |
Mar 15, 2012 | 41.10 | 41.82 | 40.80 | 41.63 | 740,701 | +0.63(+1.54%) |
Mar 14, 2012 | 40.85 | 41.19 | 40.53 | 41.00 | 942,132 | +0.10(+0.25%) |
Mar 13, 2012 | 41.14 | 41.20 | 40.39 | 40.89 | 1,019,286 | -0.07(-0.16%) |
Mar 12, 2012 | 41.06 | 41.19 | 40.51 | 40.96 | 565,268 | -0.19(-0.46%) |
Mar 09, 2012 | 40.94 | 41.74 | 40.94 | 41.15 | 555,895 | +0.30(+0.74%) |
Mar 08, 2012 | 40.96 | 41.46 | 40.71 | 40.85 | 587,379 | +0.16(+0.39%) |
Mar 07, 2012 | 40.56 | 41.15 | 40.44 | 40.69 | 890,903 | +0.37(+0.91%) |
Mar 06, 2012 | 40.64 | 40.84 | 39.84 | 40.32 | 1,087,478 | -0.66(-1.61%) |
Mar 05, 2012 | 41.34 | 41.69 | 40.93 | 40.98 | 631,032 | -0.42(-1.03%) |
Mar 02, 2012 | 41.86 | 42.12 | 41.21 | 41.40 | 454,480 | -0.42(-1.02%) |