Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.20 | 37.78 | 37.11 | 37.48 | 600,041 | +0.47(+1.27%) |
May 30, 2012 | 37.34 | 37.81 | 37.01 | 37.01 | 617,490 | -0.53(-1.41%) |
May 29, 2012 | 37.44 | 37.72 | 37.30 | 37.54 | 356,488 | +0.27(+0.72%) |
May 25, 2012 | 37.39 | 37.47 | 36.81 | 37.27 | 263,038 | -0.07(-0.19%) |
May 24, 2012 | 36.92 | 37.35 | 36.81 | 37.34 | 360,165 | +0.42(+1.14%) |
May 23, 2012 | 37.04 | 37.17 | 36.74 | 36.92 | 489,024 | -0.29(-0.78%) |
May 22, 2012 | 36.91 | 37.22 | 36.88 | 37.21 | 582,767 | +0.31(+0.84%) |
May 21, 2012 | 36.80 | 36.95 | 36.59 | 36.90 | 552,752 | +0.05(+0.14%) |
May 18, 2012 | 37.07 | 37.25 | 36.69 | 36.85 | 597,696 | -0.09(-0.24%) |
May 17, 2012 | 37.61 | 37.83 | 36.94 | 36.94 | 724,253 | -0.70(-1.86%) |
May 16, 2012 | 37.63 | 37.83 | 37.50 | 37.64 | 490,203 | -0.27(-0.71%) |
May 15, 2012 | 38.14 | 38.27 | 37.75 | 37.91 | 597,121 | -0.38(-0.99%) |
May 14, 2012 | 38.36 | 38.49 | 38.10 | 38.29 | 1,749,296 | -0.28(-0.73%) |
May 11, 2012 | 38.52 | 38.97 | 38.44 | 38.57 | 1,681,506 | -0.07(-0.18%) |
May 10, 2012 | 38.50 | 38.93 | 38.41 | 38.64 | 1,575,793 | +0.39(+1.02%) |
May 09, 2012 | 38.22 | 38.53 | 38.08 | 38.25 | 479,406 | -0.25(-0.65%) |
May 08, 2012 | 38.13 | 38.61 | 38.08 | 38.50 | 555,996 | +0.19(+0.50%) |
May 07, 2012 | 38.44 | 38.69 | 38.21 | 38.31 | 515,747 | -0.19(-0.49%) |
May 04, 2012 | 38.40 | 38.84 | 38.40 | 38.50 | 477,466 | -0.05(-0.13%) |
May 03, 2012 | 38.70 | 38.80 | 38.41 | 38.55 | 623,003 | -0.25(-0.64%) |
May 02, 2012 | 40.29 | 40.29 | 38.78 | 38.80 | 735,505 | -0.57(-1.45%) |
May 01, 2012 | 39.29 | 39.56 | 38.64 | 39.37 | 748,943 | -0.06(-0.15%) |
Apr 30, 2012 | 39.12 | 39.48 | 39.02 | 39.43 | 432,125 | +0.18(+0.46%) |
Apr 27, 2012 | 39.00 | 39.28 | 38.86 | 39.25 | 361,025 | +0.35(+0.90%) |
Apr 26, 2012 | 38.92 | 39.00 | 38.49 | 38.90 | 397,083 | -0.03(-0.08%) |
Apr 25, 2012 | 38.52 | 39.02 | 38.38 | 38.93 | 458,676 | +0.63(+1.64%) |
Apr 24, 2012 | 37.95 | 38.36 | 37.95 | 38.30 | 360,363 | +0.35(+0.92%) |
Apr 23, 2012 | 37.98 | 38.03 | 37.75 | 37.95 | 367,524 | -0.36(-0.94%) |
Apr 20, 2012 | 38.05 | 38.33 | 37.97 | 38.31 | 774,601 | +0.34(+0.90%) |
Apr 19, 2012 | 37.97 | 38.19 | 37.75 | 37.97 | 440,767 | -0.08(-0.21%) |
Apr 18, 2012 | 38.34 | 38.46 | 37.97 | 38.05 | 362,455 | -0.37(-0.96%) |
Apr 17, 2012 | 38.23 | 38.53 | 38.06 | 38.42 | 442,904 | +0.26(+0.68%) |
Apr 16, 2012 | 37.87 | 38.19 | 37.87 | 38.16 | 942,204 | +0.32(+0.85%) |
Apr 13, 2012 | 38.07 | 38.44 | 37.84 | 37.84 | 332,702 | -0.36(-0.94%) |
Apr 12, 2012 | 37.90 | 38.32 | 37.82 | 38.20 | 275,839 | +0.26(+0.69%) |
Apr 11, 2012 | 38.51 | 38.51 | 37.90 | 37.94 | 455,524 | -0.08(-0.21%) |
Apr 10, 2012 | 38.19 | 38.24 | 37.75 | 38.02 | 442,482 | -0.30(-0.78%) |
Apr 09, 2012 | 38.51 | 38.53 | 38.32 | 38.32 | 335,767 | -0.45(-1.16%) |
Apr 05, 2012 | 38.95 | 39.10 | 38.65 | 38.77 | 264,114 | -0.28(-0.72%) |
Apr 04, 2012 | 39.21 | 39.24 | 39.03 | 39.05 | 446,410 | -0.39(-0.99%) |
Apr 03, 2012 | 39.34 | 39.49 | 39.07 | 39.44 | 681,248 | -0.01(-0.03%) |
Apr 02, 2012 | 39.18 | 39.75 | 39.01 | 39.45 | 622,610 | +0.23(+0.59%) |
Mar 30, 2012 | 38.92 | 39.24 | 38.80 | 39.22 | 610,865 | +0.47(+1.21%) |
Mar 29, 2012 | 38.69 | 38.98 | 38.44 | 38.75 | 515,618 | -0.23(-0.59%) |
Mar 28, 2012 | 39.18 | 39.25 | 38.68 | 38.98 | 433,924 | -0.32(-0.81%) |
Mar 27, 2012 | 38.99 | 39.35 | 38.93 | 39.30 | 551,188 | +0.38(+0.98%) |
Mar 26, 2012 | 39.06 | 39.19 | 38.75 | 38.92 | 739,412 | +0.16(+0.41%) |
Mar 23, 2012 | 38.72 | 38.86 | 38.48 | 38.76 | 554,998 | +0.16(+0.41%) |
Mar 22, 2012 | 38.78 | 38.94 | 38.45 | 38.60 | 608,094 | -0.46(-1.18%) |
Mar 21, 2012 | 39.03 | 39.23 | 38.80 | 39.06 | 421,361 | +0.11(+0.28%) |
Mar 20, 2012 | 38.77 | 39.18 | 38.42 | 38.95 | 681,756 | +0.26(+0.67%) |
Mar 19, 2012 | 39.14 | 39.21 | 38.68 | 38.69 | 757,317 | -0.37(-0.95%) |
Mar 16, 2012 | 39.38 | 39.68 | 39.06 | 39.06 | 1,424,455 | -0.32(-0.81%) |
Mar 15, 2012 | 39.67 | 39.76 | 39.09 | 39.38 | 508,993 | -0.32(-0.81%) |
Mar 14, 2012 | 39.93 | 40.14 | 39.65 | 39.70 | 589,017 | -0.31(-0.77%) |
Mar 13, 2012 | 39.77 | 40.08 | 39.62 | 40.01 | 542,707 | +0.36(+0.91%) |
Mar 12, 2012 | 39.44 | 39.65 | 39.38 | 39.65 | 394,608 | +0.27(+0.69%) |
Mar 09, 2012 | 39.31 | 39.49 | 39.01 | 39.38 | 404,852 | +0.07(+0.18%) |
Mar 08, 2012 | 39.45 | 39.56 | 39.10 | 39.31 | 397,477 | -0.09(-0.23%) |
Mar 07, 2012 | 39.52 | 39.78 | 39.23 | 39.40 | 376,439 | -0.11(-0.28%) |
Mar 06, 2012 | 39.50 | 39.61 | 39.22 | 39.51 | 467,882 | -0.27(-0.68%) |
Mar 05, 2012 | 39.38 | 39.81 | 39.17 | 39.78 | 487,774 | +0.31(+0.79%) |
Mar 02, 2012 | 39.45 | 39.62 | 39.15 | 39.47 | 538,280 | -0.19(-0.48%) |