Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.80 | 36.08 | 35.80 | 36.08 | 3,977 | +0.08(+0.22%) |
May 30, 2012 | 36.04 | 36.05 | 36.00 | 36.00 | 2,626 | -0.19(-0.52%) |
May 29, 2012 | 36.16 | 36.21 | 36.16 | 36.19 | 2,961 | +0.12(+0.32%) |
May 25, 2012 | 36.11 | 36.12 | 36.07 | 36.07 | 4,017 | +0.04(+0.11%) |
May 24, 2012 | 36.05 | 36.09 | 35.94 | 36.03 | 1,333 | -0.11(-0.31%) |
May 23, 2012 | 36.46 | 36.46 | 35.95 | 36.15 | 2,352 | -0.01(-0.02%) |
May 22, 2012 | 36.28 | 36.67 | 36.15 | 36.15 | 6,514 | +0.04(+0.11%) |
May 21, 2012 | 36.18 | 36.18 | 36.11 | 36.11 | 634 | +0.11(+0.30%) |
May 18, 2012 | 36.05 | 36.09 | 36.00 | 36.00 | 4,333 | -0.09(-0.26%) |
May 17, 2012 | 36.14 | 36.14 | 36.10 | 36.10 | 4,019 | -0.24(-0.65%) |
May 16, 2012 | 36.26 | 36.33 | 36.26 | 36.33 | 423 | -0.07(-0.18%) |
May 15, 2012 | 36.49 | 36.49 | 36.39 | 36.40 | 1,022 | -0.16(-0.44%) |
May 14, 2012 | 36.46 | 36.56 | 36.46 | 36.56 | 3,342 | -0.17(-0.46%) |
May 11, 2012 | 36.70 | 36.73 | 36.70 | 36.73 | 1,621 | -0.07(-0.18%) |
May 10, 2012 | 36.80 | 36.80 | 36.77 | 36.80 | 956 | +0.12(+0.33%) |
May 09, 2012 | 36.62 | 36.75 | 36.55 | 36.68 | 3,532 | -0.17(-0.45%) |
May 08, 2012 | 36.88 | 36.88 | 36.73 | 36.84 | 6,181 | -0.12(-0.33%) |
May 07, 2012 | 36.90 | 36.97 | 36.90 | 36.97 | 3,061 | +0.08(+0.22%) |
May 04, 2012 | 36.91 | 36.91 | 36.87 | 36.89 | 1,389 | -0.15(-0.41%) |
May 03, 2012 | 37.12 | 37.15 | 37.02 | 37.04 | 3,930 | -0.11(-0.29%) |
May 02, 2012 | 37.13 | 37.19 | 37.08 | 37.15 | 83,403 | -0.15(-0.41%) |
May 01, 2012 | 37.39 | 37.39 | 37.28 | 37.30 | 1,257 | +0.06(+0.15%) |
Apr 30, 2012 | 37.53 | 37.53 | 37.24 | 37.24 | 909 | -0.10(-0.28%) |
Apr 27, 2012 | 37.28 | 37.69 | 37.23 | 37.35 | 15,529 | +0.06(+0.15%) |
Apr 26, 2012 | 37.19 | 37.29 | 37.19 | 37.29 | 1,695 | +0.09(+0.25%) |
Apr 25, 2012 | 37.15 | 37.19 | 37.15 | 37.19 | 905 | +0.21(+0.56%) |
Apr 24, 2012 | 37.04 | 40.25 | 36.99 | 36.99 | 30,697 | +0.04(+0.12%) |
Apr 23, 2012 | 37.61 | 37.61 | 36.90 | 36.94 | 4,097 | -0.35(-0.93%) |
Apr 20, 2012 | 37.24 | 37.30 | 37.20 | 37.29 | 5,479 | +0.18(+0.48%) |
Apr 19, 2012 | 37.11 | 37.17 | 37.10 | 37.11 | 3,881 | -0.07(-0.18%) |
Apr 18, 2012 | 37.17 | 37.18 | 37.10 | 37.18 | 1,936 | -0.09(-0.25%) |
Apr 17, 2012 | 36.88 | 37.27 | 36.88 | 37.27 | 750 | +0.16(+0.43%) |
Apr 16, 2012 | 37.10 | 37.11 | 37.01 | 37.11 | 5,251 | +0.05(+0.13%) |
Apr 13, 2012 | 37.65 | 37.65 | 36.95 | 37.06 | 5,675 | -0.15(-0.41%) |
Apr 12, 2012 | 37.19 | 37.28 | 37.19 | 37.21 | 1,967 | +0.23(+0.62%) |
Apr 11, 2012 | 37.08 | 37.08 | 36.99 | 36.99 | 1,111 | +0.11(+0.31%) |
Apr 10, 2012 | 36.89 | 36.89 | 36.86 | 36.87 | 2,220 | -0.26(-0.69%) |
Apr 09, 2012 | 37.65 | 37.65 | 37.13 | 37.13 | 423 | -0.14(-0.38%) |
Apr 05, 2012 | 37.27 | 37.27 | 37.27 | 37.27 | 211 | -0.06(-0.16%) |
Apr 04, 2012 | 37.36 | 37.36 | 37.33 | 37.33 | 539 | -0.20(-0.54%) |
Apr 03, 2012 | 37.71 | 37.73 | 37.53 | 37.53 | 921 | -0.22(-0.58%) |
Apr 02, 2012 | 37.69 | 37.75 | 37.64 | 37.75 | 2,818 | +0.25(+0.66%) |
Mar 29, 2012 | 37.51 | 37.51 | 37.51 | 37.51 | 0 | -0.04(-0.12%) |
Mar 28, 2012 | 37.53 | 37.55 | 37.53 | 37.55 | 1,280 | -0.17(-0.45%) |
Mar 27, 2012 | 37.80 | 37.81 | 37.72 | 37.72 | 2,379 | -0.01(-0.04%) |
Mar 26, 2012 | 37.80 | 37.80 | 37.73 | 37.73 | 582 | +0.11(+0.30%) |
Mar 23, 2012 | 37.46 | 37.63 | 37.46 | 37.62 | 14,304 | +0.14(+0.38%) |
Mar 22, 2012 | 37.50 | 37.50 | 37.43 | 37.48 | 2,326 | -0.16(-0.43%) |
Mar 21, 2012 | 37.61 | 37.65 | 37.57 | 37.64 | 4,124 | -0.04(-0.10%) |
Mar 20, 2012 | 37.63 | 37.68 | 37.58 | 37.68 | 2,940 | -0.15(-0.40%) |
Mar 19, 2012 | 37.89 | 37.89 | 37.83 | 37.83 | 329 | -0.07(-0.17%) |
Mar 16, 2012 | 37.89 | 37.89 | 37.89 | 37.89 | 132 | +0.21(+0.55%) |
Mar 15, 2012 | 37.69 | 37.69 | 37.69 | 37.69 | 1,057 | +0.07(+0.18%) |
Mar 14, 2012 | 37.75 | 37.77 | 37.62 | 37.62 | 2,776 | -0.09(-0.23%) |
Mar 13, 2012 | 37.71 | 37.71 | 37.71 | 37.71 | 119 | +0.10(+0.28%) |
Mar 12, 2012 | 37.58 | 37.60 | 37.54 | 37.60 | 680 | -0.11(-0.30%) |
Mar 09, 2012 | 37.60 | 37.71 | 37.60 | 37.71 | 2,692 | +0.42(+1.12%) |
Mar 07, 2012 | 37.30 | 37.30 | 37.30 | 37.30 | 528 | -0.07(-0.18%) |
Mar 06, 2012 | 37.35 | 37.36 | 37.26 | 37.36 | 3,395 | -0.23(-0.60%) |
Mar 05, 2012 | 37.60 | 37.60 | 37.52 | 37.59 | 4,207 | -0.08(-0.20%) |