Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.36 | 34.81 | 33.58 | 34.53 | 382,447 | -0.04(-0.12%) |
May 30, 2012 | 34.92 | 35.07 | 34.17 | 34.57 | 337,779 | -0.68(-1.93%) |
May 29, 2012 | 34.56 | 35.35 | 34.55 | 35.25 | 408,557 | +1.08(+3.16%) |
May 25, 2012 | 33.91 | 34.52 | 33.55 | 34.17 | 367,960 | +0.18(+0.53%) |
May 24, 2012 | 33.84 | 34.37 | 33.35 | 33.99 | 675,883 | +0.15(+0.44%) |
May 23, 2012 | 32.64 | 33.86 | 32.58 | 33.84 | 617,134 | +0.86(+2.61%) |
May 22, 2012 | 32.79 | 33.12 | 32.72 | 32.98 | 404,478 | +0.05(+0.15%) |
May 21, 2012 | 32.51 | 33.00 | 32.00 | 32.93 | 371,358 | +0.38(+1.17%) |
May 18, 2012 | 33.53 | 33.77 | 32.44 | 32.55 | 414,785 | -1.04(-3.10%) |
May 17, 2012 | 34.03 | 34.74 | 33.58 | 33.59 | 443,882 | -0.42(-1.23%) |
May 16, 2012 | 34.05 | 34.48 | 33.96 | 34.01 | 408,360 | -0.02(-0.06%) |
May 15, 2012 | 33.62 | 34.12 | 33.30 | 34.03 | 354,078 | +0.34(+1.01%) |
May 14, 2012 | 33.80 | 33.87 | 33.38 | 33.69 | 246,680 | -0.60(-1.75%) |
May 11, 2012 | 34.05 | 34.71 | 33.96 | 34.29 | 224,593 | +0.12(+0.35%) |
May 10, 2012 | 34.52 | 34.60 | 33.68 | 34.17 | 227,156 | -0.16(-0.47%) |
May 09, 2012 | 33.98 | 34.46 | 33.80 | 34.33 | 543,455 | -0.07(-0.20%) |
May 08, 2012 | 34.46 | 34.59 | 33.95 | 34.40 | 435,951 | -0.20(-0.58%) |
May 07, 2012 | 34.75 | 34.90 | 34.43 | 34.60 | 363,104 | -0.25(-0.72%) |
May 04, 2012 | 35.09 | 35.27 | 34.53 | 34.85 | 501,079 | -0.47(-1.33%) |
May 03, 2012 | 35.62 | 35.66 | 35.27 | 35.32 | 522,032 | -0.41(-1.15%) |
May 02, 2012 | 35.23 | 35.88 | 35.03 | 35.73 | 551,220 | +0.16(+0.45%) |
May 01, 2012 | 35.38 | 35.74 | 35.12 | 35.57 | 598,677 | +0.08(+0.23%) |
Apr 30, 2012 | 35.19 | 35.82 | 35.02 | 35.49 | 676,792 | +0.32(+0.91%) |
Apr 27, 2012 | 35.05 | 35.38 | 34.59 | 35.17 | 1,194,315 | +0.44(+1.27%) |
Apr 26, 2012 | 33.67 | 35.64 | 33.66 | 34.73 | 1,725,943 | +1.07(+3.18%) |
Apr 25, 2012 | 41.13 | 41.19 | 33.25 | 33.66 | 3,740,533 | -6.70(-16.60%) |
Apr 24, 2012 | 40.56 | 40.57 | 40.10 | 40.36 | 286,200 | +0.00(+0.00%) |
Apr 23, 2012 | 40.76 | 40.91 | 39.97 | 40.36 | 338,602 | -0.80(-1.94%) |
Apr 20, 2012 | 41.93 | 41.93 | 41.08 | 41.16 | 266,864 | -0.54(-1.29%) |
Apr 19, 2012 | 41.94 | 42.56 | 41.41 | 41.70 | 256,866 | -0.08(-0.19%) |
Apr 18, 2012 | 41.96 | 42.13 | 41.65 | 41.78 | 280,491 | -0.59(-1.39%) |
Apr 17, 2012 | 41.80 | 42.86 | 41.67 | 42.37 | 307,111 | +0.77(+1.85%) |
Apr 16, 2012 | 41.61 | 42.00 | 41.42 | 41.60 | 252,741 | +0.11(+0.27%) |
Apr 13, 2012 | 42.87 | 43.00 | 41.45 | 41.49 | 251,656 | -1.58(-3.67%) |
Apr 12, 2012 | 42.72 | 43.19 | 42.31 | 43.07 | 188,177 | +0.50(+1.17%) |
Apr 11, 2012 | 41.92 | 43.35 | 41.92 | 42.57 | 590,263 | +1.99(+4.90%) |
Apr 10, 2012 | 40.94 | 41.17 | 40.57 | 40.58 | 277,681 | -0.37(-0.90%) |
Apr 09, 2012 | 41.05 | 41.24 | 40.57 | 40.95 | 220,231 | -0.66(-1.59%) |
Apr 05, 2012 | 41.48 | 41.69 | 41.10 | 41.61 | 127,259 | +0.08(+0.19%) |
Apr 04, 2012 | 42.02 | 42.10 | 41.32 | 41.53 | 363,965 | -0.85(-2.01%) |
Apr 03, 2012 | 42.83 | 42.83 | 42.13 | 42.38 | 290,237 | -0.57(-1.33%) |
Apr 02, 2012 | 42.92 | 43.42 | 42.22 | 42.95 | 203,578 | -0.05(-0.12%) |
Mar 30, 2012 | 43.99 | 43.99 | 42.97 | 43.00 | 226,043 | -0.71(-1.62%) |
Mar 29, 2012 | 43.37 | 43.79 | 42.99 | 43.71 | 173,907 | +0.15(+0.34%) |
Mar 28, 2012 | 43.73 | 43.77 | 43.25 | 43.56 | 125,371 | -0.29(-0.66%) |
Mar 27, 2012 | 43.81 | 44.06 | 43.70 | 43.85 | 167,575 | +0.07(+0.16%) |
Mar 26, 2012 | 43.29 | 44.07 | 43.05 | 43.78 | 155,766 | +0.74(+1.72%) |
Mar 23, 2012 | 42.78 | 43.14 | 42.57 | 43.04 | 119,911 | +0.09(+0.21%) |
Mar 22, 2012 | 43.03 | 43.41 | 42.63 | 42.95 | 153,097 | -0.48(-1.11%) |
Mar 21, 2012 | 43.25 | 44.33 | 43.11 | 43.43 | 350,067 | +1.05(+2.48%) |
Mar 20, 2012 | 42.29 | 42.74 | 41.82 | 42.38 | 129,223 | -0.13(-0.31%) |
Mar 19, 2012 | 42.03 | 42.99 | 41.71 | 42.51 | 168,014 | +0.60(+1.43%) |
Mar 16, 2012 | 42.26 | 42.34 | 41.65 | 41.91 | 251,263 | -0.34(-0.80%) |
Mar 15, 2012 | 41.69 | 42.73 | 41.36 | 42.25 | 392,320 | +0.73(+1.76%) |
Mar 14, 2012 | 41.85 | 42.35 | 41.39 | 41.52 | 215,198 | -0.44(-1.05%) |
Mar 13, 2012 | 42.00 | 42.40 | 41.76 | 41.96 | 362,071 | +0.23(+0.55%) |
Mar 12, 2012 | 41.91 | 42.05 | 41.42 | 41.73 | 539,018 | -0.05(-0.12%) |
Mar 09, 2012 | 41.69 | 41.88 | 41.57 | 41.78 | 273,356 | +0.01(+0.02%) |
Mar 08, 2012 | 41.98 | 42.36 | 41.52 | 41.77 | 369,462 | +0.22(+0.53%) |
Mar 07, 2012 | 41.84 | 41.90 | 41.49 | 41.55 | 314,597 | -0.10(-0.24%) |
Mar 06, 2012 | 41.56 | 42.05 | 41.07 | 41.65 | 305,669 | -0.25(-0.60%) |
Mar 05, 2012 | 43.24 | 43.24 | 41.82 | 41.90 | 417,333 | -1.35(-3.12%) |
Mar 02, 2012 | 44.51 | 45.00 | 42.99 | 43.25 | 337,707 | -1.47(-3.29%) |