Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.30 | 39.83 | 38.06 | 38.66 | 985,929 | -0.65(-1.65%) |
May 30, 2012 | 38.26 | 39.67 | 37.81 | 39.31 | 1,175,394 | -0.12(-0.30%) |
May 29, 2012 | 41.28 | 41.29 | 39.30 | 39.43 | 964,906 | -1.88(-4.55%) |
May 28, 2012 | 41.48 | 41.50 | 40.38 | 41.31 | 141,296 | +0.29(+0.71%) |
May 25, 2012 | 40.80 | 41.45 | 40.45 | 41.02 | 742,536 | +0.35(+0.86%) |
May 24, 2012 | 40.67 | 41.26 | 39.92 | 40.67 | 1,485,858 | +0.50(+1.24%) |
May 23, 2012 | 37.79 | 40.17 | 36.68 | 40.17 | 1,288,341 | +2.20(+5.79%) |
May 22, 2012 | 37.61 | 39.24 | 37.59 | 37.97 | 739,777 | +1.00(+2.70%) |
May 18, 2012 | 36.97 | 36.97 | 36.97 | 0 | +0.36(+0.98%) | |
May 17, 2012 | 34.86 | 37.09 | 34.80 | 36.61 | 1,245,848 | +2.13(+6.18%) |
May 16, 2012 | 34.16 | 35.93 | 34.11 | 34.48 | 1,040,377 | +0.29(+0.85%) |
May 15, 2012 | 35.96 | 36.24 | 34.07 | 34.19 | 903,157 | -1.63(-4.55%) |
May 14, 2012 | 36.12 | 37.27 | 35.78 | 35.82 | 923,296 | -1.00(-2.72%) |
May 11, 2012 | 37.49 | 37.72 | 36.78 | 36.82 | 713,711 | -0.96(-2.54%) |
May 10, 2012 | 38.52 | 38.78 | 37.17 | 37.78 | 570,866 | -0.46(-1.20%) |
May 09, 2012 | 36.51 | 39.00 | 36.47 | 38.24 | 1,214,088 | +1.02(+2.74%) |
May 08, 2012 | 37.60 | 37.98 | 36.75 | 37.22 | 992,472 | -1.18(-3.07%) |
May 07, 2012 | 38.13 | 38.90 | 37.75 | 38.40 | 683,585 | +0.29(+0.76%) |
May 04, 2012 | 38.00 | 39.11 | 37.91 | 38.11 | 916,072 | +0.16(+0.42%) |
May 03, 2012 | 38.22 | 38.34 | 36.54 | 37.95 | 1,398,756 | -0.73(-1.89%) |
May 02, 2012 | 38.80 | 39.28 | 38.31 | 38.68 | 992,105 | -0.42(-1.07%) |
May 01, 2012 | 39.55 | 39.90 | 38.82 | 39.10 | 893,710 | -0.36(-0.91%) |
Apr 30, 2012 | 37.99 | 39.66 | 37.83 | 39.46 | 1,028,090 | +0.80(+2.07%) |
Apr 27, 2012 | 37.44 | 39.24 | 37.33 | 38.66 | 1,609,686 | +3.40(+9.64%) |
Apr 26, 2012 | 33.99 | 35.33 | 33.62 | 35.26 | 929,705 | +1.37(+4.04%) |
Apr 25, 2012 | 32.70 | 33.98 | 32.27 | 33.89 | 594,219 | +1.45(+4.47%) |
Apr 24, 2012 | 32.42 | 32.78 | 32.19 | 32.44 | 393,695 | +0.12(+0.37%) |
Apr 23, 2012 | 32.57 | 32.83 | 31.91 | 32.32 | 755,931 | -0.60(-1.82%) |
Apr 20, 2012 | 33.66 | 33.85 | 32.89 | 32.92 | 416,692 | -0.68(-2.02%) |
Apr 19, 2012 | 33.50 | 34.20 | 33.20 | 33.60 | 594,310 | +0.31(+0.93%) |
Apr 18, 2012 | 33.34 | 33.84 | 32.86 | 33.29 | 422,033 | -0.39(-1.16%) |
Apr 17, 2012 | 32.56 | 33.89 | 32.25 | 33.68 | 589,194 | +1.16(+3.57%) |
Apr 16, 2012 | 33.37 | 33.67 | 32.40 | 32.52 | 2,943,766 | -0.78(-2.34%) |
Apr 13, 2012 | 33.96 | 34.03 | 33.14 | 33.30 | 538,219 | -0.88(-2.57%) |
Apr 12, 2012 | 32.39 | 34.44 | 32.39 | 34.18 | 1,272,902 | +1.65(+5.07%) |
Apr 11, 2012 | 33.19 | 33.28 | 32.42 | 32.53 | 592,670 | -0.80(-2.40%) |
Apr 10, 2012 | 32.30 | 33.40 | 32.01 | 33.33 | 622,651 | +1.10(+3.41%) |
Apr 09, 2012 | 32.55 | 32.97 | 32.03 | 32.23 | 499,221 | +0.03(+0.09%) |
Apr 05, 2012 | 32.70 | 32.78 | 32.06 | 32.20 | 1,475,048 | -0.30(-0.92%) |
Apr 04, 2012 | 32.87 | 33.02 | 32.48 | 32.50 | 1,256,573 | -1.09(-3.25%) |
Apr 03, 2012 | 34.66 | 34.66 | 33.39 | 33.59 | 1,023,570 | -1.09(-3.14%) |
Apr 02, 2012 | 33.30 | 34.71 | 33.30 | 34.68 | 822,155 | +1.44(+4.33%) |
Mar 30, 2012 | 33.05 | 33.41 | 32.85 | 33.24 | 532,212 | +0.41(+1.25%) |
Mar 29, 2012 | 33.12 | 33.12 | 32.55 | 32.83 | 681,582 | -0.24(-0.73%) |
Mar 28, 2012 | 33.25 | 33.33 | 32.83 | 33.07 | 1,236,619 | -0.23(-0.69%) |
Mar 27, 2012 | 34.24 | 34.24 | 33.26 | 33.30 | 844,981 | -0.78(-2.29%) |
Mar 26, 2012 | 34.01 | 34.25 | 33.55 | 34.08 | 517,332 | +0.47(+1.40%) |
Mar 23, 2012 | 33.20 | 33.68 | 33.01 | 33.61 | 996,608 | +0.81(+2.47%) |
Mar 22, 2012 | 32.50 | 32.96 | 32.30 | 32.80 | 360,808 | -0.06(-0.18%) |
Mar 21, 2012 | 33.41 | 33.54 | 32.83 | 32.86 | 581,595 | -0.47(-1.41%) |
Mar 20, 2012 | 32.53 | 33.40 | 32.22 | 33.33 | 776,700 | +0.53(+1.62%) |
Mar 19, 2012 | 33.51 | 33.88 | 32.74 | 32.80 | 882,176 | -0.64(-1.91%) |
Mar 16, 2012 | 33.15 | 34.13 | 33.00 | 33.44 | 1,430,536 | +0.20(+0.60%) |
Mar 15, 2012 | 33.61 | 33.99 | 33.06 | 33.24 | 770,669 | -0.15(-0.45%) |
Mar 14, 2012 | 34.43 | 34.48 | 33.28 | 33.39 | 1,264,840 | -1.52(-4.35%) |
Mar 13, 2012 | 34.85 | 35.45 | 34.72 | 34.91 | 683,809 | -0.11(-0.31%) |
Mar 12, 2012 | 36.20 | 36.27 | 34.85 | 35.02 | 773,342 | -1.08(-2.99%) |
Mar 09, 2012 | 35.69 | 36.44 | 35.25 | 36.10 | 510,455 | +0.34(+0.95%) |
Mar 08, 2012 | 35.75 | 35.95 | 35.10 | 35.76 | 743,283 | +0.41(+1.16%) |
Mar 07, 2012 | 35.40 | 35.59 | 34.91 | 35.35 | 662,560 | +0.06(+0.17%) |
Mar 06, 2012 | 35.21 | 35.43 | 34.84 | 35.29 | 1,018,066 | -0.46(-1.29%) |
Mar 05, 2012 | 35.85 | 35.96 | 35.48 | 35.75 | 886,454 | -0.12(-0.33%) |
Mar 02, 2012 | 36.25 | 36.25 | 35.67 | 35.87 | 738,715 | -0.41(-1.13%) |