Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.48 | 36.53 | 35.86 | 35.97 | 60,504 | -0.46(-1.26%) |
May 30, 2012 | 36.88 | 36.88 | 36.41 | 36.43 | 63,956 | -1.26(-3.33%) |
May 29, 2012 | 38.03 | 38.12 | 37.59 | 37.69 | 44,494 | -0.09(-0.24%) |
May 25, 2012 | 37.72 | 37.83 | 37.67 | 37.77 | 51,426 | +0.05(+0.14%) |
May 24, 2012 | 37.68 | 37.83 | 37.44 | 37.72 | 87,482 | +0.20(+0.55%) |
May 23, 2012 | 37.84 | 37.87 | 37.23 | 37.52 | 83,254 | -0.66(-1.72%) |
May 22, 2012 | 38.50 | 38.55 | 38.07 | 38.17 | 161,514 | -0.46(-1.19%) |
May 21, 2012 | 38.08 | 38.64 | 38.08 | 38.63 | 50,430 | +0.91(+2.41%) |
May 18, 2012 | 38.04 | 38.11 | 37.72 | 37.72 | 85,586 | -0.12(-0.33%) |
May 17, 2012 | 38.66 | 38.69 | 37.81 | 37.84 | 80,374 | -0.71(-1.84%) |
May 16, 2012 | 39.22 | 39.31 | 38.55 | 38.55 | 78,484 | -0.67(-1.72%) |
May 15, 2012 | 39.36 | 39.53 | 39.16 | 39.23 | 92,170 | +0.20(+0.53%) |
May 14, 2012 | 38.94 | 39.27 | 38.84 | 39.02 | 39,088 | -0.45(-1.14%) |
May 11, 2012 | 39.35 | 39.69 | 39.35 | 39.48 | 45,030 | -0.13(-0.33%) |
May 10, 2012 | 39.86 | 39.95 | 39.53 | 39.60 | 76,452 | -0.09(-0.22%) |
May 09, 2012 | 39.34 | 39.83 | 39.31 | 39.69 | 103,778 | -0.11(-0.28%) |
May 08, 2012 | 39.47 | 39.81 | 38.95 | 39.80 | 211,136 | -0.10(-0.25%) |
May 07, 2012 | 39.66 | 39.93 | 39.45 | 39.91 | 142,508 | +0.00(+0.00%) |
May 04, 2012 | 40.20 | 42.10 | 39.41 | 39.91 | 115,468 | -1.03(-2.52%) |
May 03, 2012 | 41.48 | 41.48 | 40.86 | 40.94 | 79,476 | -0.72(-1.73%) |
May 02, 2012 | 41.98 | 42.07 | 41.49 | 41.66 | 24,456 | -0.50(-1.19%) |
May 01, 2012 | 41.93 | 42.31 | 41.83 | 42.16 | 19,516 | +0.05(+0.13%) |
Apr 30, 2012 | 42.11 | 42.13 | 41.91 | 42.10 | 34,848 | -0.01(-0.02%) |
Apr 27, 2012 | 42.17 | 42.17 | 42.06 | 42.11 | 3,738 | -0.16(-0.37%) |
Apr 26, 2012 | 42.17 | 42.36 | 42.15 | 42.27 | 22,220 | +0.32(+0.76%) |
Apr 25, 2012 | 41.59 | 42.01 | 41.48 | 41.95 | 26,664 | +0.30(+0.73%) |
Apr 24, 2012 | 41.90 | 41.90 | 41.62 | 41.64 | 43,166 | -0.20(-0.49%) |
Apr 23, 2012 | 41.45 | 41.87 | 41.35 | 41.84 | 57,762 | -0.05(-0.13%) |
Apr 20, 2012 | 42.06 | 42.06 | 41.76 | 41.90 | 20,966 | +0.26(+0.62%) |
Apr 19, 2012 | 41.91 | 42.00 | 41.55 | 41.64 | 162,178 | +0.01(+0.01%) |
Apr 18, 2012 | 41.55 | 41.69 | 41.16 | 41.63 | 55,610 | -0.22(-0.51%) |
Apr 17, 2012 | 41.86 | 41.99 | 41.72 | 41.85 | 38,738 | +0.11(+0.25%) |
Apr 16, 2012 | 42.27 | 42.30 | 41.71 | 41.74 | 92,148 | -1.08(-2.51%) |
Apr 13, 2012 | 42.74 | 42.82 | 42.49 | 42.82 | 41,756 | -0.06(-0.14%) |
Apr 12, 2012 | 42.16 | 42.91 | 42.16 | 42.88 | 56,884 | +0.70(+1.66%) |
Apr 11, 2012 | 42.08 | 42.38 | 41.99 | 42.18 | 44,308 | +0.03(+0.08%) |
Apr 10, 2012 | 42.78 | 42.98 | 42.08 | 42.15 | 135,798 | -0.90(-2.10%) |
Apr 09, 2012 | 42.74 | 43.12 | 42.51 | 43.05 | 130,972 | -0.31(-0.71%) |
Apr 05, 2012 | 42.80 | 43.37 | 42.79 | 43.36 | 30,192 | +0.27(+0.61%) |
Apr 04, 2012 | 43.65 | 43.78 | 43.02 | 43.09 | 96,708 | -0.79(-1.80%) |
Apr 03, 2012 | 44.19 | 44.25 | 43.75 | 43.88 | 46,210 | -0.20(-0.44%) |
Apr 02, 2012 | 42.84 | 44.12 | 42.80 | 44.08 | 66,106 | +0.93(+2.16%) |
Mar 30, 2012 | 43.28 | 43.57 | 43.10 | 43.15 | 49,652 | +0.12(+0.27%) |
Mar 29, 2012 | 43.62 | 43.68 | 42.69 | 43.03 | 62,140 | -0.62(-1.42%) |
Mar 28, 2012 | 43.55 | 43.66 | 43.42 | 43.65 | 124,194 | -0.32(-0.73%) |
Mar 27, 2012 | 44.21 | 44.30 | 43.93 | 43.98 | 27,348 | -0.15(-0.34%) |
Mar 26, 2012 | 44.05 | 44.20 | 43.97 | 44.12 | 76,480 | +0.20(+0.44%) |
Mar 23, 2012 | 43.57 | 44.50 | 43.53 | 43.93 | 135,920 | +0.72(+1.67%) |
Mar 22, 2012 | 43.10 | 43.26 | 42.95 | 43.21 | 114,356 | -0.31(-0.71%) |
Mar 21, 2012 | 43.66 | 43.82 | 43.50 | 43.52 | 125,928 | -0.10(-0.23%) |
Mar 20, 2012 | 43.43 | 43.78 | 43.29 | 43.62 | 63,072 | -0.46(-1.03%) |
Mar 19, 2012 | 44.20 | 44.20 | 43.99 | 44.08 | 49,094 | -0.20(-0.46%) |
Mar 16, 2012 | 43.49 | 44.30 | 43.49 | 44.28 | 171,122 | +1.24(+2.88%) |
Mar 15, 2012 | 43.55 | 43.58 | 42.72 | 43.04 | 634,200 | -0.70(-1.61%) |
Mar 14, 2012 | 44.09 | 44.52 | 43.70 | 43.74 | 159,458 | -0.37(-0.83%) |
Mar 13, 2012 | 43.90 | 44.34 | 43.75 | 44.11 | 70,334 | +0.30(+0.68%) |
Mar 12, 2012 | 43.57 | 43.90 | 43.47 | 43.81 | 95,580 | -0.23(-0.53%) |
Mar 09, 2012 | 43.77 | 44.20 | 43.65 | 44.05 | 54,370 | +0.20(+0.44%) |
Mar 08, 2012 | 43.77 | 44.16 | 43.70 | 43.85 | 74,552 | +0.44(+1.00%) |
Mar 07, 2012 | 42.82 | 43.54 | 42.73 | 43.41 | 54,000 | +0.73(+1.72%) |
Mar 06, 2012 | 42.56 | 42.95 | 42.54 | 42.68 | 133,466 | -0.66(-1.52%) |
Mar 05, 2012 | 43.35 | 43.50 | 43.01 | 43.34 | 45,518 | +0.10(+0.24%) |
Mar 02, 2012 | 43.55 | 43.60 | 43.08 | 43.23 | 86,792 | -1.05(-2.38%) |