Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.25 | 35.45 | 33.91 | 34.75 | 448,391 | -0.50(-1.42%) |
May 30, 2012 | 37.05 | 37.06 | 35.10 | 35.25 | 375,029 | -2.53(-6.69%) |
May 29, 2012 | 37.25 | 38.03 | 37.15 | 37.77 | 264,087 | +0.75(+2.02%) |
May 25, 2012 | 36.43 | 37.05 | 36.43 | 37.03 | 264,058 | +0.44(+1.19%) |
May 24, 2012 | 36.61 | 36.78 | 36.20 | 36.59 | 369,501 | +0.13(+0.35%) |
May 23, 2012 | 35.50 | 36.61 | 34.85 | 36.46 | 362,408 | +0.58(+1.62%) |
May 22, 2012 | 36.07 | 36.27 | 35.65 | 35.88 | 505,526 | -0.76(-2.08%) |
May 21, 2012 | 35.45 | 36.73 | 35.41 | 36.65 | 180,374 | +1.19(+3.36%) |
May 18, 2012 | 36.05 | 36.43 | 35.25 | 35.45 | 343,358 | -0.41(-1.13%) |
May 17, 2012 | 35.81 | 36.41 | 35.52 | 35.86 | 1,086,539 | +0.27(+0.76%) |
May 16, 2012 | 36.51 | 36.89 | 35.38 | 35.59 | 940,539 | -1.15(-3.14%) |
May 15, 2012 | 37.30 | 37.35 | 36.53 | 36.74 | 380,797 | -0.58(-1.55%) |
May 14, 2012 | 37.99 | 37.99 | 36.91 | 37.32 | 445,553 | -1.22(-3.15%) |
May 11, 2012 | 37.39 | 38.86 | 37.09 | 38.54 | 715,342 | +1.31(+3.52%) |
May 10, 2012 | 39.21 | 39.23 | 36.87 | 37.23 | 1,585,948 | -2.11(-5.37%) |
May 09, 2012 | 38.70 | 39.53 | 38.52 | 39.34 | 451,210 | -0.12(-0.30%) |
May 08, 2012 | 39.80 | 39.80 | 39.01 | 39.46 | 477,243 | -0.72(-1.80%) |
May 07, 2012 | 40.26 | 40.70 | 39.98 | 40.18 | 281,279 | -0.18(-0.45%) |
May 04, 2012 | 40.86 | 41.06 | 40.00 | 40.36 | 311,716 | -1.10(-2.64%) |
May 03, 2012 | 41.87 | 42.06 | 41.11 | 41.46 | 335,867 | -0.41(-0.97%) |
May 02, 2012 | 42.51 | 42.70 | 41.71 | 41.87 | 368,600 | -1.01(-2.35%) |
May 01, 2012 | 41.98 | 43.28 | 41.84 | 42.87 | 284,005 | +0.92(+2.20%) |
Apr 30, 2012 | 42.03 | 42.24 | 41.71 | 41.95 | 324,898 | -0.34(-0.81%) |
Apr 27, 2012 | 42.80 | 43.18 | 42.16 | 42.29 | 313,074 | -0.34(-0.80%) |
Apr 26, 2012 | 41.43 | 42.89 | 41.30 | 42.64 | 317,272 | +1.14(+2.76%) |
Apr 25, 2012 | 41.15 | 41.62 | 40.75 | 41.49 | 274,760 | +0.76(+1.87%) |
Apr 24, 2012 | 40.81 | 40.88 | 40.42 | 40.73 | 215,664 | +0.07(+0.18%) |
Apr 23, 2012 | 40.66 | 40.83 | 40.17 | 40.66 | 307,950 | -0.28(-0.68%) |
Apr 20, 2012 | 41.20 | 41.56 | 40.79 | 40.94 | 327,331 | +0.13(+0.33%) |
Apr 19, 2012 | 39.59 | 40.94 | 39.50 | 40.80 | 450,926 | +1.39(+3.53%) |
Apr 18, 2012 | 39.45 | 39.70 | 39.12 | 39.41 | 297,310 | -0.10(-0.24%) |
Apr 17, 2012 | 39.78 | 39.88 | 39.49 | 39.51 | 310,301 | +0.26(+0.67%) |
Apr 16, 2012 | 39.35 | 39.39 | 39.01 | 39.24 | 435,166 | -0.01(-0.02%) |
Apr 13, 2012 | 39.38 | 39.55 | 38.98 | 39.25 | 373,093 | -0.42(-1.06%) |
Apr 12, 2012 | 38.38 | 39.78 | 38.31 | 39.67 | 342,732 | +1.53(+4.00%) |
Apr 11, 2012 | 38.39 | 38.57 | 37.58 | 38.15 | 383,299 | +0.04(+0.10%) |
Apr 10, 2012 | 38.49 | 38.63 | 37.87 | 38.11 | 751,444 | -0.65(-1.68%) |
Apr 09, 2012 | 38.81 | 39.39 | 38.38 | 38.76 | 536,065 | -0.89(-2.24%) |
Apr 05, 2012 | 40.09 | 40.44 | 39.41 | 39.65 | 228,306 | -0.57(-1.42%) |
Apr 04, 2012 | 41.07 | 41.07 | 40.03 | 40.22 | 341,706 | -1.49(-3.58%) |
Apr 03, 2012 | 42.46 | 42.65 | 41.36 | 41.71 | 289,482 | -0.56(-1.32%) |
Apr 02, 2012 | 41.28 | 42.56 | 41.09 | 42.27 | 252,209 | +1.06(+2.58%) |
Mar 30, 2012 | 41.13 | 41.64 | 40.90 | 41.21 | 218,686 | +0.25(+0.60%) |
Mar 29, 2012 | 41.18 | 41.18 | 40.12 | 40.96 | 320,235 | -0.39(-0.94%) |
Mar 28, 2012 | 41.94 | 42.04 | 41.14 | 41.35 | 210,343 | -0.77(-1.83%) |
Mar 27, 2012 | 42.30 | 42.34 | 42.04 | 42.12 | 169,914 | -0.21(-0.49%) |
Mar 26, 2012 | 41.00 | 42.36 | 40.98 | 42.33 | 299,585 | +1.66(+4.08%) |
Mar 23, 2012 | 41.00 | 41.23 | 40.55 | 40.67 | 325,657 | -0.25(-0.60%) |
Mar 22, 2012 | 42.19 | 42.19 | 40.62 | 40.91 | 284,360 | -1.77(-4.15%) |
Mar 21, 2012 | 42.75 | 43.21 | 42.56 | 42.68 | 159,633 | +0.05(+0.11%) |
Mar 20, 2012 | 43.15 | 43.15 | 42.56 | 42.64 | 202,082 | -0.91(-2.08%) |
Mar 19, 2012 | 43.29 | 43.86 | 42.92 | 43.54 | 150,234 | +0.34(+0.79%) |
Mar 16, 2012 | 42.76 | 43.21 | 42.54 | 43.20 | 250,204 | +0.52(+1.21%) |
Mar 15, 2012 | 42.08 | 43.62 | 42.02 | 42.68 | 354,041 | +0.85(+2.03%) |
Mar 14, 2012 | 43.28 | 43.28 | 41.54 | 41.83 | 511,964 | -1.65(-3.80%) |
Mar 13, 2012 | 43.12 | 43.72 | 42.91 | 43.49 | 228,756 | +0.46(+1.07%) |
Mar 12, 2012 | 43.97 | 43.99 | 42.97 | 43.03 | 290,605 | -1.10(-2.49%) |
Mar 09, 2012 | 44.50 | 44.53 | 44.06 | 44.12 | 138,127 | -0.17(-0.39%) |
Mar 08, 2012 | 44.62 | 44.82 | 44.16 | 44.30 | 133,858 | +0.33(+0.76%) |
Mar 07, 2012 | 44.01 | 44.21 | 43.57 | 43.96 | 177,604 | -0.04(-0.09%) |
Mar 06, 2012 | 44.57 | 44.85 | 43.71 | 44.00 | 188,872 | -1.16(-2.57%) |
Mar 05, 2012 | 45.75 | 45.76 | 44.91 | 45.16 | 211,179 | -0.70(-1.52%) |
Mar 02, 2012 | 46.19 | 46.42 | 45.62 | 45.86 | 205,365 | -0.45(-0.96%) |