Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.22 | 36.58 | 36.18 | 36.21 | 12,625 | -0.15(-0.41%) |
May 30, 2012 | 36.21 | 36.47 | 35.80 | 36.36 | 17,481 | +0.38(+1.06%) |
May 29, 2012 | 36.23 | 36.32 | 35.68 | 35.98 | 19,729 | -0.44(-1.21%) |
May 25, 2012 | 36.28 | 36.50 | 36.05 | 36.42 | 23,868 | +0.44(+1.22%) |
May 24, 2012 | 36.59 | 36.67 | 35.62 | 35.98 | 12,653 | -0.58(-1.59%) |
May 23, 2012 | 36.13 | 36.59 | 35.86 | 36.56 | 23,454 | +0.13(+0.36%) |
May 22, 2012 | 37.13 | 37.36 | 36.22 | 36.43 | 20,141 | -1.06(-2.83%) |
May 21, 2012 | 37.55 | 38.11 | 37.47 | 37.49 | 23,002 | +0.15(+0.40%) |
May 18, 2012 | 37.24 | 37.90 | 37.24 | 37.34 | 24,424 | +0.36(+0.97%) |
May 17, 2012 | 37.11 | 37.27 | 36.75 | 36.98 | 24,699 | -0.08(-0.22%) |
May 16, 2012 | 35.96 | 37.13 | 35.96 | 37.06 | 34,074 | +0.78(+2.15%) |
May 15, 2012 | 35.86 | 36.42 | 35.86 | 36.28 | 44,914 | +0.75(+2.11%) |
May 14, 2012 | 35.65 | 36.08 | 35.53 | 35.53 | 26,928 | -0.15(-0.42%) |
May 11, 2012 | 35.78 | 36.13 | 35.23 | 35.68 | 84,596 | -0.20(-0.56%) |
May 10, 2012 | 36.26 | 36.47 | 35.75 | 35.88 | 101,962 | -0.90(-2.45%) |
May 09, 2012 | 37.46 | 37.46 | 36.74 | 36.78 | 22,946 | -0.93(-2.47%) |
May 08, 2012 | 37.62 | 38.00 | 37.45 | 37.71 | 39,028 | +0.21(+0.56%) |
May 07, 2012 | 37.25 | 37.60 | 36.98 | 37.50 | 17,719 | -0.01(-0.03%) |
May 04, 2012 | 37.45 | 37.67 | 36.66 | 37.51 | 89,680 | -0.05(-0.13%) |
May 03, 2012 | 37.57 | 37.77 | 37.29 | 37.56 | 44,773 | +0.06(+0.16%) |
May 02, 2012 | 38.21 | 38.31 | 37.39 | 37.50 | 21,277 | -0.72(-1.88%) |
May 01, 2012 | 38.33 | 38.56 | 38.20 | 38.22 | 18,893 | -0.67(-1.72%) |
Apr 30, 2012 | 38.63 | 38.89 | 38.29 | 38.89 | 24,382 | +0.54(+1.41%) |
Apr 27, 2012 | 37.97 | 38.69 | 37.97 | 38.35 | 58,471 | +0.59(+1.56%) |
Apr 26, 2012 | 37.85 | 37.88 | 37.47 | 37.76 | 35,177 | -0.08(-0.22%) |
Apr 25, 2012 | 38.17 | 38.45 | 37.78 | 37.84 | 29,747 | -0.20(-0.51%) |
Apr 24, 2012 | 38.44 | 38.78 | 37.85 | 38.04 | 59,455 | -0.09(-0.24%) |
Apr 23, 2012 | 37.67 | 38.19 | 37.55 | 38.13 | 33,631 | +0.62(+1.65%) |
Apr 20, 2012 | 38.37 | 38.49 | 37.44 | 37.51 | 43,666 | -0.68(-1.78%) |
Apr 19, 2012 | 38.02 | 38.42 | 37.89 | 38.19 | 104,902 | +1.02(+2.74%) |
Apr 18, 2012 | 37.63 | 37.63 | 37.01 | 37.17 | 25,907 | -0.31(-0.83%) |
Apr 17, 2012 | 37.64 | 37.85 | 37.43 | 37.48 | 103,333 | -0.06(-0.15%) |
Apr 16, 2012 | 38.00 | 38.11 | 37.53 | 37.54 | 26,371 | -0.69(-1.81%) |
Apr 13, 2012 | 39.23 | 39.23 | 38.06 | 38.23 | 20,476 | -0.68(-1.75%) |
Apr 12, 2012 | 39.04 | 39.20 | 38.91 | 38.91 | 7,440 | +0.08(+0.21%) |
Apr 11, 2012 | 39.05 | 39.05 | 38.67 | 38.83 | 23,330 | +0.04(+0.10%) |
Apr 10, 2012 | 39.24 | 39.47 | 38.67 | 38.79 | 76,933 | -0.62(-1.57%) |
Apr 09, 2012 | 39.67 | 39.72 | 39.31 | 39.41 | 30,938 | -0.24(-0.61%) |
Apr 05, 2012 | 39.48 | 39.77 | 39.31 | 39.65 | 27,003 | +0.17(+0.43%) |
Apr 04, 2012 | 39.56 | 39.60 | 39.09 | 39.48 | 21,180 | -0.33(-0.83%) |
Apr 03, 2012 | 39.73 | 39.90 | 39.56 | 39.81 | 53,066 | +0.10(+0.25%) |
Apr 02, 2012 | 39.21 | 39.77 | 38.88 | 39.71 | 64,686 | +0.45(+1.15%) |
Mar 30, 2012 | 38.99 | 39.64 | 38.32 | 39.26 | 118,209 | +1.67(+4.44%) |
Mar 29, 2012 | 38.50 | 38.52 | 37.51 | 37.59 | 79,350 | -0.97(-2.52%) |
Mar 28, 2012 | 39.29 | 39.39 | 38.49 | 38.56 | 41,849 | -0.77(-1.96%) |
Mar 27, 2012 | 39.78 | 39.88 | 39.33 | 39.33 | 37,026 | -0.39(-0.98%) |
Mar 26, 2012 | 39.96 | 40.43 | 39.68 | 39.72 | 23,866 | -0.32(-0.80%) |
Mar 23, 2012 | 40.15 | 40.34 | 39.84 | 40.04 | 21,991 | +0.04(+0.10%) |
Mar 22, 2012 | 39.91 | 40.08 | 39.63 | 40.00 | 91,997 | +0.00(+0.00%) |
Mar 21, 2012 | 40.14 | 40.57 | 39.95 | 40.00 | 68,756 | -0.30(-0.74%) |
Mar 20, 2012 | 40.80 | 40.86 | 40.13 | 40.30 | 73,934 | -0.81(-1.97%) |
Mar 19, 2012 | 41.38 | 41.40 | 41.05 | 41.11 | 64,462 | -0.46(-1.11%) |
Mar 16, 2012 | 41.48 | 41.64 | 41.19 | 41.57 | 38,581 | +0.25(+0.61%) |
Mar 15, 2012 | 41.12 | 41.50 | 41.11 | 41.32 | 179,027 | +0.27(+0.66%) |
Mar 14, 2012 | 41.00 | 41.17 | 40.71 | 41.05 | 28,000 | +0.09(+0.22%) |
Mar 13, 2012 | 41.35 | 41.35 | 40.86 | 40.96 | 41,593 | -0.02(-0.05%) |
Mar 12, 2012 | 40.51 | 41.10 | 40.18 | 40.98 | 69,435 | +0.80(+1.99%) |
Mar 09, 2012 | 39.92 | 40.80 | 39.64 | 40.18 | 55,895 | +0.35(+0.88%) |
Mar 08, 2012 | 40.28 | 40.51 | 39.70 | 39.83 | 62,893 | -0.21(-0.52%) |
Mar 07, 2012 | 40.99 | 40.99 | 39.95 | 40.04 | 53,741 | -0.63(-1.55%) |
Mar 06, 2012 | 40.81 | 41.06 | 40.53 | 40.67 | 111,883 | -0.59(-1.43%) |
Mar 05, 2012 | 41.25 | 41.60 | 41.09 | 41.26 | 115,069 | +0.13(+0.32%) |
Mar 02, 2012 | 40.99 | 41.13 | 40.64 | 41.13 | 111,903 | +0.14(+0.34%) |