Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.56 | 38.28 | 37.37 | 38.14 | 786,873 | +0.54(+1.42%) |
May 30, 2012 | 37.74 | 37.94 | 37.22 | 37.61 | 407,065 | -0.30(-0.79%) |
May 29, 2012 | 37.35 | 38.10 | 37.35 | 37.91 | 310,810 | +0.67(+1.79%) |
May 25, 2012 | 37.46 | 37.46 | 37.00 | 37.24 | 421,471 | +0.22(+0.59%) |
May 24, 2012 | 36.44 | 37.34 | 36.28 | 37.02 | 784,714 | +0.75(+2.06%) |
May 23, 2012 | 35.75 | 36.42 | 35.65 | 36.27 | 856,897 | +0.55(+1.55%) |
May 22, 2012 | 37.34 | 38.53 | 35.32 | 35.72 | 1,507,644 | -0.47(-1.29%) |
May 21, 2012 | 35.27 | 36.24 | 35.10 | 36.19 | 414,238 | +0.98(+2.79%) |
May 18, 2012 | 35.18 | 35.85 | 35.02 | 35.20 | 289,862 | -0.06(-0.18%) |
May 17, 2012 | 36.08 | 36.26 | 35.26 | 35.27 | 241,964 | -0.87(-2.41%) |
May 16, 2012 | 36.21 | 36.51 | 36.10 | 36.14 | 239,162 | +0.19(+0.54%) |
May 15, 2012 | 35.48 | 36.16 | 35.48 | 35.94 | 156,583 | +0.40(+1.14%) |
May 14, 2012 | 36.04 | 36.24 | 35.52 | 35.54 | 221,534 | -0.70(-1.94%) |
May 11, 2012 | 36.05 | 36.66 | 35.91 | 36.24 | 275,689 | +0.09(+0.24%) |
May 10, 2012 | 36.10 | 36.26 | 35.33 | 36.16 | 168,484 | +0.39(+1.08%) |
May 09, 2012 | 35.53 | 36.08 | 35.52 | 35.77 | 334,745 | +0.05(+0.14%) |
May 08, 2012 | 35.76 | 36.20 | 35.48 | 35.72 | 344,722 | -0.27(-0.76%) |
May 07, 2012 | 35.75 | 36.36 | 35.65 | 35.99 | 386,626 | +0.20(+0.56%) |
May 04, 2012 | 36.17 | 36.29 | 35.37 | 35.80 | 292,324 | -0.64(-1.74%) |
May 03, 2012 | 36.46 | 36.62 | 36.32 | 36.43 | 322,731 | -0.14(-0.37%) |
May 02, 2012 | 36.39 | 36.72 | 36.26 | 36.57 | 278,582 | +0.00(+0.00%) |
May 01, 2012 | 36.02 | 36.77 | 35.96 | 36.57 | 593,272 | +0.76(+2.12%) |
Apr 30, 2012 | 36.09 | 36.16 | 35.70 | 35.81 | 302,769 | -0.20(-0.55%) |
Apr 27, 2012 | 36.03 | 36.07 | 35.25 | 36.01 | 230,883 | +0.02(+0.07%) |
Apr 26, 2012 | 35.33 | 36.05 | 35.28 | 35.98 | 322,456 | +0.70(+1.99%) |
Apr 25, 2012 | 35.21 | 35.47 | 35.00 | 35.28 | 397,206 | +0.42(+1.20%) |
Apr 24, 2012 | 35.14 | 35.38 | 34.76 | 34.86 | 409,888 | -0.27(-0.76%) |
Apr 23, 2012 | 34.69 | 35.14 | 34.51 | 35.13 | 350,763 | -0.09(-0.25%) |
Apr 20, 2012 | 35.02 | 35.33 | 34.44 | 35.22 | 360,216 | +0.90(+2.61%) |
Apr 19, 2012 | 35.00 | 35.25 | 34.21 | 34.32 | 308,376 | -0.52(-1.50%) |
Apr 18, 2012 | 34.92 | 35.12 | 34.72 | 34.84 | 259,045 | -0.24(-0.67%) |
Apr 17, 2012 | 35.16 | 35.46 | 34.98 | 35.08 | 517,703 | +0.27(+0.79%) |
Apr 16, 2012 | 34.77 | 34.84 | 34.52 | 34.81 | 221,614 | +0.07(+0.20%) |
Apr 13, 2012 | 34.83 | 35.08 | 34.63 | 34.74 | 220,773 | -0.24(-0.69%) |
Apr 12, 2012 | 34.77 | 35.09 | 34.54 | 34.98 | 264,774 | +0.16(+0.46%) |
Apr 11, 2012 | 34.33 | 34.82 | 34.33 | 34.82 | 215,038 | +0.70(+2.06%) |
Apr 10, 2012 | 34.36 | 34.50 | 34.10 | 34.11 | 419,654 | -0.39(-1.14%) |
Apr 09, 2012 | 34.55 | 34.78 | 34.41 | 34.51 | 440,770 | -0.57(-1.63%) |
Apr 05, 2012 | 34.93 | 35.22 | 34.52 | 35.08 | 155,396 | -0.02(-0.07%) |
Apr 04, 2012 | 34.92 | 35.17 | 34.87 | 35.10 | 291,060 | -0.12(-0.34%) |
Apr 03, 2012 | 35.20 | 35.58 | 35.00 | 35.22 | 255,182 | +0.07(+0.21%) |
Apr 02, 2012 | 34.75 | 35.17 | 34.51 | 35.15 | 237,029 | +0.41(+1.18%) |
Mar 30, 2012 | 35.31 | 35.36 | 34.73 | 34.74 | 261,871 | -0.30(-0.85%) |
Mar 29, 2012 | 34.71 | 35.12 | 34.69 | 35.04 | 266,536 | +0.05(+0.14%) |
Mar 28, 2012 | 34.84 | 35.29 | 34.76 | 34.99 | 399,516 | +0.15(+0.43%) |
Mar 27, 2012 | 35.14 | 35.23 | 34.78 | 34.84 | 217,393 | -0.33(-0.94%) |
Mar 26, 2012 | 34.84 | 35.28 | 34.59 | 35.17 | 265,080 | +0.67(+1.95%) |
Mar 23, 2012 | 34.62 | 34.66 | 33.87 | 34.49 | 348,076 | -0.20(-0.57%) |
Mar 22, 2012 | 34.79 | 35.37 | 34.62 | 34.69 | 389,004 | -0.42(-1.21%) |
Mar 21, 2012 | 35.21 | 35.38 | 35.07 | 35.12 | 216,956 | -0.06(-0.18%) |
Mar 20, 2012 | 35.16 | 35.39 | 35.00 | 35.18 | 216,312 | -0.26(-0.72%) |
Mar 19, 2012 | 35.10 | 35.59 | 34.73 | 35.43 | 309,883 | +0.33(+0.94%) |
Mar 16, 2012 | 35.64 | 35.64 | 34.97 | 35.10 | 363,318 | -0.50(-1.40%) |
Mar 15, 2012 | 35.28 | 35.64 | 34.96 | 35.60 | 169,442 | +0.40(+1.15%) |
Mar 14, 2012 | 35.28 | 35.61 | 35.12 | 35.20 | 245,428 | -0.08(-0.23%) |
Mar 13, 2012 | 35.14 | 35.31 | 34.90 | 35.28 | 260,575 | +0.39(+1.12%) |
Mar 12, 2012 | 34.91 | 35.24 | 34.80 | 34.89 | 158,442 | -0.02(-0.07%) |
Mar 09, 2012 | 34.53 | 35.20 | 34.53 | 34.91 | 252,035 | +0.47(+1.37%) |
Mar 08, 2012 | 34.39 | 34.50 | 34.21 | 34.44 | 655,913 | +0.19(+0.56%) |
Mar 07, 2012 | 34.31 | 34.37 | 34.15 | 34.25 | 363,697 | +0.05(+0.15%) |
Mar 06, 2012 | 33.90 | 34.27 | 33.55 | 34.20 | 405,109 | -0.04(-0.13%) |
Mar 05, 2012 | 34.06 | 34.24 | 34.03 | 34.24 | 565,650 | +0.04(+0.11%) |
Mar 02, 2012 | 34.54 | 34.81 | 34.02 | 34.20 | 396,168 | -0.31(-0.90%) |