Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.35 | 38.58 | 38.21 | 38.47 | 76,637 | +0.11(+0.28%) |
May 30, 2012 | 38.17 | 38.56 | 38.17 | 38.36 | 82,945 | -0.16(-0.41%) |
May 29, 2012 | 38.82 | 39.03 | 38.15 | 38.52 | 42,890 | -0.16(-0.43%) |
May 25, 2012 | 38.77 | 38.97 | 38.51 | 38.69 | 89,854 | -0.03(-0.08%) |
May 24, 2012 | 37.94 | 38.81 | 37.94 | 38.72 | 79,277 | +0.73(+1.93%) |
May 23, 2012 | 37.39 | 38.06 | 37.39 | 37.99 | 42,163 | +0.26(+0.70%) |
May 22, 2012 | 37.68 | 37.84 | 37.33 | 37.72 | 66,108 | -0.04(-0.11%) |
May 21, 2012 | 37.76 | 38.04 | 37.44 | 37.76 | 66,525 | +0.19(+0.50%) |
May 18, 2012 | 37.67 | 38.20 | 37.44 | 37.58 | 58,417 | -0.19(-0.50%) |
May 17, 2012 | 38.56 | 38.64 | 37.76 | 37.76 | 52,982 | -0.64(-1.67%) |
May 16, 2012 | 38.69 | 39.06 | 38.33 | 38.41 | 78,265 | -0.30(-0.77%) |
May 15, 2012 | 38.13 | 39.03 | 38.13 | 38.70 | 40,225 | +0.49(+1.27%) |
May 14, 2012 | 37.83 | 38.41 | 37.77 | 38.22 | 63,104 | -0.03(-0.09%) |
May 11, 2012 | 38.25 | 38.42 | 37.66 | 38.25 | 88,156 | -0.27(-0.70%) |
May 10, 2012 | 38.17 | 38.53 | 37.82 | 38.52 | 54,073 | +0.65(+1.72%) |
May 09, 2012 | 37.08 | 38.28 | 36.31 | 37.87 | 96,145 | +0.56(+1.50%) |
May 08, 2012 | 36.56 | 37.50 | 36.37 | 37.31 | 84,321 | +0.67(+1.82%) |
May 07, 2012 | 36.00 | 36.97 | 36.00 | 36.65 | 53,943 | +0.45(+1.25%) |
May 04, 2012 | 36.17 | 36.39 | 35.77 | 36.19 | 68,036 | -0.16(-0.45%) |
May 03, 2012 | 36.63 | 36.76 | 36.23 | 36.36 | 51,500 | -0.44(-1.21%) |
May 02, 2012 | 36.18 | 36.87 | 35.88 | 36.80 | 65,414 | +0.45(+1.24%) |
May 01, 2012 | 37.20 | 37.36 | 36.33 | 36.35 | 70,901 | -0.72(-1.95%) |
Apr 30, 2012 | 37.39 | 37.42 | 37.02 | 37.07 | 43,366 | -0.29(-0.77%) |
Apr 27, 2012 | 37.31 | 37.44 | 36.88 | 37.36 | 58,526 | +0.02(+0.07%) |
Apr 26, 2012 | 36.83 | 37.41 | 36.66 | 37.34 | 60,518 | +0.39(+1.07%) |
Apr 25, 2012 | 36.83 | 37.28 | 36.74 | 36.94 | 65,026 | +0.63(+1.74%) |
Apr 24, 2012 | 36.23 | 36.52 | 35.98 | 36.31 | 60,056 | +0.20(+0.55%) |
Apr 23, 2012 | 35.74 | 36.21 | 35.74 | 36.11 | 66,901 | -0.49(-1.33%) |
Apr 20, 2012 | 36.27 | 37.09 | 36.02 | 36.60 | 74,474 | +0.92(+2.58%) |
Apr 19, 2012 | 35.90 | 36.23 | 35.48 | 35.68 | 57,252 | -0.31(-0.87%) |
Apr 18, 2012 | 36.19 | 36.42 | 35.83 | 35.99 | 58,431 | -0.49(-1.35%) |
Apr 17, 2012 | 36.79 | 37.09 | 36.43 | 36.48 | 58,345 | +0.00(+0.00%) |
Apr 16, 2012 | 36.14 | 36.69 | 35.85 | 36.48 | 53,574 | +0.58(+1.63%) |
Apr 13, 2012 | 36.42 | 36.46 | 35.85 | 35.90 | 47,619 | -0.62(-1.71%) |
Apr 12, 2012 | 36.70 | 36.87 | 36.46 | 36.52 | 48,295 | -0.26(-0.69%) |
Apr 11, 2012 | 36.44 | 36.79 | 36.37 | 36.78 | 62,822 | +0.65(+1.80%) |
Apr 10, 2012 | 36.57 | 37.02 | 36.12 | 36.13 | 97,734 | -0.58(-1.58%) |
Apr 09, 2012 | 36.85 | 37.53 | 36.39 | 36.71 | 121,618 | +0.12(+0.33%) |
Apr 05, 2012 | 36.31 | 36.76 | 36.28 | 36.59 | 84,563 | +0.08(+0.22%) |
Apr 04, 2012 | 36.57 | 36.81 | 36.36 | 36.50 | 86,688 | -0.29(-0.80%) |
Apr 03, 2012 | 36.85 | 37.23 | 36.70 | 36.80 | 52,853 | -0.33(-0.90%) |
Apr 02, 2012 | 36.94 | 37.18 | 36.86 | 37.13 | 84,242 | +0.08(+0.22%) |
Mar 30, 2012 | 37.62 | 37.63 | 37.05 | 37.05 | 49,433 | -0.25(-0.66%) |
Mar 29, 2012 | 36.81 | 37.40 | 36.81 | 37.30 | 38,490 | +0.16(+0.42%) |
Mar 28, 2012 | 37.22 | 37.29 | 36.90 | 37.14 | 39,109 | -0.05(-0.13%) |
Mar 27, 2012 | 37.43 | 37.79 | 37.19 | 37.19 | 39,910 | -0.09(-0.24%) |
Mar 26, 2012 | 36.76 | 37.70 | 36.70 | 37.28 | 67,194 | +0.60(+1.65%) |
Mar 23, 2012 | 36.49 | 36.69 | 36.19 | 36.68 | 52,203 | +0.34(+0.92%) |
Mar 22, 2012 | 35.82 | 36.36 | 35.72 | 36.34 | 46,044 | +0.23(+0.63%) |
Mar 21, 2012 | 36.23 | 36.42 | 35.96 | 36.11 | 28,553 | +0.01(+0.02%) |
Mar 20, 2012 | 36.01 | 36.32 | 35.94 | 36.10 | 29,484 | -0.20(-0.56%) |
Mar 19, 2012 | 35.96 | 36.66 | 35.57 | 36.31 | 56,058 | +0.33(+0.91%) |
Mar 16, 2012 | 36.52 | 36.52 | 35.62 | 35.98 | 190,279 | -0.50(-1.37%) |
Mar 15, 2012 | 36.61 | 36.68 | 36.14 | 36.48 | 29,798 | -0.09(-0.25%) |
Mar 14, 2012 | 36.88 | 37.10 | 36.32 | 36.57 | 52,145 | -0.45(-1.21%) |
Mar 13, 2012 | 36.19 | 37.08 | 36.09 | 37.02 | 155,072 | +1.07(+2.98%) |
Mar 12, 2012 | 35.36 | 36.06 | 35.23 | 35.95 | 62,455 | +0.50(+1.41%) |
Mar 09, 2012 | 34.85 | 35.66 | 34.54 | 35.45 | 54,559 | +0.69(+2.00%) |
Mar 08, 2012 | 34.76 | 35.03 | 34.52 | 34.76 | 70,814 | +0.20(+0.59%) |
Mar 07, 2012 | 34.88 | 35.21 | 34.49 | 34.55 | 88,412 | -0.35(-1.01%) |
Mar 06, 2012 | 34.40 | 35.15 | 34.40 | 34.90 | 75,241 | +0.12(+0.35%) |
Mar 05, 2012 | 34.16 | 34.86 | 34.05 | 34.78 | 71,062 | +0.63(+1.84%) |
Mar 02, 2012 | 34.89 | 35.20 | 33.88 | 34.15 | 73,912 | -0.65(-1.86%) |