Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.41 | 32.45 | 31.83 | 32.28 | 109,260 | -0.02(-0.05%) |
May 30, 2012 | 33.01 | 33.01 | 32.22 | 32.30 | 72,196 | -1.12(-3.35%) |
May 29, 2012 | 32.90 | 33.73 | 32.86 | 33.41 | 52,223 | +0.61(+1.86%) |
May 25, 2012 | 33.26 | 33.26 | 32.63 | 32.80 | 57,437 | -0.32(-0.96%) |
May 24, 2012 | 33.69 | 33.69 | 32.74 | 33.12 | 59,999 | -0.47(-1.39%) |
May 23, 2012 | 32.90 | 33.63 | 32.75 | 33.59 | 40,885 | +0.32(+0.95%) |
May 22, 2012 | 33.94 | 34.07 | 33.11 | 33.27 | 73,764 | -0.73(-2.16%) |
May 21, 2012 | 33.40 | 34.17 | 33.13 | 34.01 | 83,119 | +0.63(+1.88%) |
May 18, 2012 | 33.20 | 33.71 | 33.07 | 33.38 | 105,044 | +0.16(+0.48%) |
May 17, 2012 | 33.71 | 33.91 | 33.17 | 33.22 | 67,753 | -0.58(-1.73%) |
May 16, 2012 | 34.35 | 34.51 | 33.45 | 33.81 | 61,530 | -0.53(-1.53%) |
May 15, 2012 | 34.42 | 34.77 | 34.24 | 34.33 | 43,066 | +0.02(+0.05%) |
May 14, 2012 | 34.52 | 34.73 | 34.27 | 34.32 | 115,493 | -0.41(-1.18%) |
May 11, 2012 | 34.74 | 34.90 | 34.52 | 34.73 | 108,512 | -0.18(-0.50%) |
May 10, 2012 | 34.93 | 35.18 | 34.65 | 34.90 | 96,504 | +0.25(+0.72%) |
May 09, 2012 | 34.67 | 35.25 | 34.32 | 34.65 | 86,587 | -0.45(-1.28%) |
May 08, 2012 | 34.65 | 35.20 | 34.62 | 35.10 | 86,523 | +0.45(+1.30%) |
May 07, 2012 | 34.66 | 35.11 | 34.11 | 34.65 | 140,053 | -0.08(-0.24%) |
May 04, 2012 | 37.62 | 37.91 | 33.91 | 34.73 | 343,087 | -4.38(-11.21%) |
May 03, 2012 | 40.48 | 40.48 | 38.89 | 39.12 | 117,817 | -1.47(-3.62%) |
May 02, 2012 | 39.63 | 40.95 | 39.11 | 40.59 | 100,491 | +0.83(+2.08%) |
May 01, 2012 | 40.08 | 40.57 | 39.75 | 39.76 | 106,916 | -0.29(-0.73%) |
Apr 30, 2012 | 40.54 | 40.54 | 39.94 | 40.05 | 65,327 | -0.41(-1.01%) |
Apr 27, 2012 | 40.14 | 41.10 | 39.87 | 40.46 | 168,626 | +0.31(+0.77%) |
Apr 26, 2012 | 39.83 | 40.53 | 39.83 | 40.15 | 49,069 | +0.13(+0.31%) |
Apr 25, 2012 | 39.94 | 40.53 | 39.72 | 40.03 | 71,068 | +0.71(+1.81%) |
Apr 24, 2012 | 39.16 | 39.68 | 38.87 | 39.32 | 46,318 | +0.09(+0.23%) |
Apr 23, 2012 | 39.28 | 39.35 | 38.56 | 39.23 | 50,033 | -0.73(-1.82%) |
Apr 20, 2012 | 40.48 | 40.48 | 39.83 | 39.95 | 75,659 | +0.08(+0.21%) |
Apr 19, 2012 | 40.24 | 40.57 | 39.78 | 39.87 | 81,762 | -0.51(-1.26%) |
Apr 18, 2012 | 40.70 | 41.00 | 40.04 | 40.38 | 38,279 | -0.41(-1.00%) |
Apr 17, 2012 | 40.49 | 41.26 | 40.49 | 40.79 | 89,182 | +0.68(+1.69%) |
Apr 16, 2012 | 40.13 | 40.39 | 39.87 | 40.11 | 104,580 | -0.08(-0.21%) |
Apr 13, 2012 | 40.85 | 40.95 | 40.05 | 40.19 | 59,882 | -0.94(-2.29%) |
Apr 12, 2012 | 40.61 | 41.49 | 40.61 | 41.14 | 67,177 | +0.71(+1.76%) |
Apr 11, 2012 | 40.55 | 41.30 | 40.19 | 40.43 | 103,640 | +0.32(+0.79%) |
Apr 10, 2012 | 41.18 | 41.76 | 39.88 | 40.11 | 78,301 | -0.98(-2.38%) |
Apr 09, 2012 | 41.29 | 41.29 | 40.59 | 41.09 | 81,485 | -0.95(-2.26%) |
Apr 05, 2012 | 42.20 | 42.35 | 41.78 | 42.04 | 135,348 | -0.09(-0.22%) |
Apr 04, 2012 | 44.22 | 44.22 | 41.90 | 42.13 | 191,241 | -2.33(-5.24%) |
Apr 03, 2012 | 44.29 | 44.85 | 44.16 | 44.46 | 118,187 | +0.15(+0.34%) |
Apr 02, 2012 | 44.08 | 44.45 | 43.99 | 44.31 | 93,725 | -0.02(-0.04%) |
Mar 30, 2012 | 44.55 | 44.77 | 44.13 | 44.33 | 77,252 | +0.21(+0.47%) |
Mar 29, 2012 | 43.90 | 44.40 | 43.90 | 44.12 | 73,217 | -0.13(-0.28%) |
Mar 28, 2012 | 44.97 | 45.00 | 43.53 | 44.24 | 95,425 | -0.76(-1.69%) |
Mar 27, 2012 | 45.29 | 45.77 | 44.89 | 45.00 | 82,518 | -0.21(-0.46%) |
Mar 26, 2012 | 44.26 | 45.21 | 44.23 | 45.21 | 98,424 | +1.25(+2.85%) |
Mar 23, 2012 | 43.65 | 44.08 | 43.47 | 43.96 | 65,189 | +0.50(+1.15%) |
Mar 22, 2012 | 43.14 | 43.48 | 42.89 | 43.46 | 52,724 | +0.02(+0.06%) |
Mar 21, 2012 | 43.72 | 44.12 | 43.41 | 43.43 | 56,903 | -0.13(-0.31%) |
Mar 20, 2012 | 43.41 | 43.91 | 43.35 | 43.57 | 57,460 | -0.28(-0.63%) |
Mar 19, 2012 | 42.91 | 44.16 | 42.65 | 43.84 | 74,157 | +0.88(+2.06%) |
Mar 16, 2012 | 43.41 | 43.53 | 42.93 | 42.96 | 109,629 | -0.36(-0.83%) |
Mar 15, 2012 | 43.16 | 43.49 | 42.91 | 43.32 | 70,062 | +0.33(+0.78%) |
Mar 14, 2012 | 43.06 | 43.42 | 42.55 | 42.98 | 68,367 | -0.15(-0.35%) |
Mar 13, 2012 | 41.75 | 43.16 | 41.66 | 43.13 | 144,219 | +1.63(+3.92%) |
Mar 12, 2012 | 41.42 | 41.67 | 41.10 | 41.50 | 34,130 | +0.02(+0.04%) |
Mar 09, 2012 | 41.01 | 41.75 | 41.00 | 41.49 | 82,433 | +0.35(+0.85%) |
Mar 08, 2012 | 41.11 | 41.28 | 40.50 | 41.14 | 48,408 | +0.35(+0.86%) |
Mar 07, 2012 | 40.95 | 40.95 | 40.45 | 40.79 | 31,282 | +0.07(+0.18%) |
Mar 06, 2012 | 40.11 | 40.80 | 39.98 | 40.71 | 80,353 | +0.12(+0.29%) |
Mar 05, 2012 | 40.26 | 40.92 | 39.97 | 40.60 | 32,711 | +0.07(+0.16%) |
Mar 02, 2012 | 41.26 | 41.26 | 39.79 | 40.53 | 70,813 | -0.61(-1.49%) |