Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.02 | 39.09 | 38.42 | 38.70 | 95,748 | -0.20(-0.50%) |
May 30, 2012 | 38.74 | 39.10 | 38.61 | 38.90 | 40,378 | -0.04(-0.09%) |
May 29, 2012 | 38.91 | 39.06 | 38.57 | 38.93 | 45,283 | +0.07(+0.18%) |
May 25, 2012 | 38.79 | 38.90 | 38.42 | 38.86 | 55,742 | +0.19(+0.48%) |
May 24, 2012 | 38.42 | 38.80 | 38.09 | 38.67 | 41,515 | +0.42(+1.09%) |
May 23, 2012 | 37.51 | 38.36 | 37.51 | 38.26 | 44,309 | +0.52(+1.39%) |
May 22, 2012 | 38.02 | 38.32 | 37.50 | 37.73 | 55,889 | -0.43(-1.11%) |
May 21, 2012 | 38.29 | 38.36 | 37.77 | 38.16 | 100,554 | +0.07(+0.19%) |
May 18, 2012 | 38.15 | 38.33 | 37.96 | 38.08 | 72,023 | -0.16(-0.42%) |
May 17, 2012 | 38.56 | 38.80 | 37.75 | 38.24 | 78,346 | -0.12(-0.30%) |
May 16, 2012 | 38.00 | 38.47 | 37.89 | 38.36 | 144,597 | +0.37(+0.98%) |
May 15, 2012 | 37.67 | 38.22 | 37.67 | 37.99 | 45,390 | +0.20(+0.54%) |
May 14, 2012 | 37.47 | 38.23 | 37.26 | 37.78 | 70,939 | +0.10(+0.26%) |
May 11, 2012 | 37.82 | 38.24 | 37.23 | 37.69 | 61,327 | -0.35(-0.91%) |
May 10, 2012 | 37.78 | 38.18 | 37.68 | 38.03 | 149,266 | +0.61(+1.63%) |
May 09, 2012 | 36.82 | 38.24 | 36.42 | 37.42 | 79,535 | +0.54(+1.47%) |
May 08, 2012 | 33.53 | 37.52 | 30.83 | 36.88 | 144,509 | +3.33(+9.93%) |
May 07, 2012 | 33.18 | 33.86 | 32.79 | 33.55 | 44,982 | +0.18(+0.53%) |
May 04, 2012 | 33.84 | 33.84 | 33.24 | 33.37 | 54,708 | -0.63(-1.85%) |
May 03, 2012 | 34.19 | 34.19 | 33.68 | 34.00 | 36,670 | -0.16(-0.47%) |
May 02, 2012 | 33.87 | 34.51 | 33.71 | 34.16 | 44,262 | +0.21(+0.63%) |
May 01, 2012 | 34.18 | 34.70 | 33.91 | 33.95 | 51,184 | -0.27(-0.78%) |
Apr 30, 2012 | 34.86 | 34.96 | 34.12 | 34.21 | 63,811 | -0.55(-1.58%) |
Apr 27, 2012 | 35.00 | 35.54 | 34.75 | 34.76 | 51,857 | +0.25(+0.72%) |
Apr 26, 2012 | 33.78 | 34.64 | 33.50 | 34.51 | 44,779 | +0.74(+2.20%) |
Apr 25, 2012 | 33.98 | 33.98 | 33.53 | 33.77 | 45,437 | +0.20(+0.61%) |
Apr 24, 2012 | 33.56 | 33.99 | 33.45 | 33.56 | 64,107 | -0.03(-0.08%) |
Apr 23, 2012 | 33.38 | 33.95 | 33.29 | 33.59 | 43,956 | -0.25(-0.73%) |
Apr 20, 2012 | 34.71 | 35.12 | 33.73 | 33.84 | 63,634 | +0.10(+0.29%) |
Apr 19, 2012 | 34.34 | 34.64 | 33.56 | 33.74 | 28,930 | -0.66(-1.91%) |
Apr 18, 2012 | 34.56 | 34.68 | 34.25 | 34.40 | 34,464 | -0.22(-0.64%) |
Apr 17, 2012 | 34.69 | 35.04 | 34.57 | 34.62 | 24,349 | +0.22(+0.64%) |
Apr 16, 2012 | 34.56 | 34.68 | 34.28 | 34.40 | 17,090 | -0.12(-0.36%) |
Apr 13, 2012 | 34.84 | 34.98 | 34.50 | 34.52 | 21,460 | -0.54(-1.54%) |
Apr 12, 2012 | 34.89 | 35.39 | 34.59 | 35.06 | 33,348 | +0.10(+0.28%) |
Apr 11, 2012 | 34.58 | 35.03 | 34.37 | 34.96 | 38,126 | +0.44(+1.28%) |
Apr 10, 2012 | 35.10 | 35.25 | 34.39 | 34.52 | 47,322 | -0.53(-1.52%) |
Apr 09, 2012 | 34.78 | 35.34 | 34.73 | 35.05 | 42,266 | -0.29(-0.83%) |
Apr 05, 2012 | 35.32 | 35.66 | 35.31 | 35.35 | 27,289 | -0.03(-0.08%) |
Apr 04, 2012 | 35.29 | 35.50 | 35.08 | 35.37 | 46,444 | -0.17(-0.47%) |
Apr 03, 2012 | 36.49 | 36.60 | 35.28 | 35.54 | 91,500 | -1.11(-3.02%) |
Apr 02, 2012 | 36.23 | 36.80 | 36.23 | 36.65 | 44,874 | +0.36(+1.00%) |
Mar 30, 2012 | 36.45 | 36.46 | 36.21 | 36.29 | 49,392 | +0.05(+0.15%) |
Mar 29, 2012 | 36.22 | 36.43 | 35.59 | 36.23 | 36,696 | -0.16(-0.44%) |
Mar 28, 2012 | 36.65 | 36.65 | 36.15 | 36.39 | 18,826 | -0.27(-0.75%) |
Mar 27, 2012 | 36.88 | 37.07 | 36.41 | 36.67 | 31,466 | -0.27(-0.74%) |
Mar 26, 2012 | 35.92 | 36.99 | 35.92 | 36.94 | 43,048 | +1.21(+3.40%) |
Mar 23, 2012 | 34.94 | 35.81 | 34.65 | 35.73 | 44,641 | +0.89(+2.54%) |
Mar 22, 2012 | 34.50 | 34.96 | 34.14 | 34.84 | 41,797 | +0.09(+0.26%) |
Mar 21, 2012 | 35.59 | 35.59 | 34.73 | 34.75 | 44,118 | -0.79(-2.22%) |
Mar 20, 2012 | 36.09 | 36.52 | 35.54 | 35.54 | 40,904 | -0.82(-2.27%) |
Mar 19, 2012 | 36.10 | 36.76 | 35.77 | 36.37 | 77,626 | +0.33(+0.91%) |
Mar 16, 2012 | 36.24 | 36.44 | 35.90 | 36.04 | 88,228 | -0.20(-0.56%) |
Mar 15, 2012 | 36.10 | 36.32 | 35.54 | 36.24 | 42,964 | +0.31(+0.86%) |
Mar 14, 2012 | 36.29 | 36.44 | 35.62 | 35.93 | 46,674 | -0.27(-0.73%) |
Mar 13, 2012 | 35.13 | 36.31 | 34.63 | 36.20 | 67,887 | +1.44(+4.16%) |
Mar 12, 2012 | 34.06 | 35.23 | 33.95 | 34.75 | 89,932 | +0.46(+1.34%) |
Mar 09, 2012 | 34.17 | 34.88 | 33.93 | 34.29 | 83,235 | +0.12(+0.36%) |
Mar 08, 2012 | 35.06 | 35.40 | 33.25 | 34.17 | 137,619 | -0.87(-2.48%) |
Mar 07, 2012 | 34.98 | 35.34 | 34.81 | 35.04 | 51,654 | +0.06(+0.18%) |
Mar 06, 2012 | 35.66 | 35.95 | 34.65 | 34.97 | 43,299 | -1.05(-2.93%) |
Mar 05, 2012 | 34.76 | 36.23 | 34.76 | 36.03 | 56,404 | +1.08(+3.09%) |
Mar 02, 2012 | 35.57 | 35.98 | 34.62 | 34.95 | 84,224 | -1.02(-2.83%) |