Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.64 | 37.77 | 36.53 | 36.96 | 610,688 | -0.71(-1.89%) |
May 30, 2012 | 37.94 | 38.02 | 37.43 | 37.67 | 599,720 | -0.99(-2.57%) |
May 29, 2012 | 37.96 | 38.85 | 37.96 | 38.67 | 512,714 | +1.20(+3.21%) |
May 25, 2012 | 37.41 | 37.65 | 37.21 | 37.46 | 691,072 | -0.05(-0.12%) |
May 24, 2012 | 38.70 | 38.70 | 37.04 | 37.51 | 721,176 | -0.93(-2.42%) |
May 23, 2012 | 37.30 | 38.52 | 36.75 | 38.44 | 631,146 | +0.60(+1.59%) |
May 22, 2012 | 38.45 | 38.78 | 37.54 | 37.84 | 757,566 | -0.55(-1.42%) |
May 21, 2012 | 37.15 | 38.47 | 37.02 | 38.38 | 638,204 | +1.39(+3.76%) |
May 18, 2012 | 37.99 | 38.27 | 36.79 | 37.00 | 777,077 | -0.72(-1.90%) |
May 17, 2012 | 39.07 | 39.41 | 37.63 | 37.71 | 796,461 | -1.21(-3.11%) |
May 16, 2012 | 40.39 | 40.84 | 38.76 | 38.92 | 1,009,063 | -1.24(-3.09%) |
May 15, 2012 | 40.72 | 41.14 | 40.02 | 40.16 | 777,332 | -0.64(-1.57%) |
May 14, 2012 | 40.48 | 41.26 | 40.25 | 40.80 | 546,048 | -0.23(-0.55%) |
May 11, 2012 | 40.59 | 41.88 | 40.48 | 41.03 | 353,294 | +0.00(+0.00%) |
May 10, 2012 | 41.51 | 41.77 | 40.62 | 41.03 | 530,544 | -0.09(-0.23%) |
May 09, 2012 | 40.30 | 41.77 | 39.93 | 41.12 | 649,326 | -0.05(-0.11%) |
May 08, 2012 | 41.21 | 41.26 | 40.25 | 41.17 | 701,582 | -0.41(-0.99%) |
May 07, 2012 | 41.39 | 41.86 | 41.05 | 41.58 | 340,418 | -0.05(-0.13%) |
May 04, 2012 | 42.67 | 42.80 | 41.44 | 41.64 | 657,137 | -1.37(-3.19%) |
May 03, 2012 | 43.61 | 44.02 | 42.91 | 43.01 | 535,137 | -0.62(-1.41%) |
May 02, 2012 | 43.38 | 43.79 | 43.21 | 43.63 | 551,576 | -0.22(-0.50%) |
May 01, 2012 | 43.67 | 44.77 | 43.58 | 43.85 | 766,028 | +0.23(+0.52%) |
Apr 30, 2012 | 43.61 | 43.93 | 43.15 | 43.62 | 809,757 | -0.34(-0.78%) |
Apr 27, 2012 | 44.36 | 44.57 | 43.32 | 43.96 | 1,174,096 | +0.51(+1.17%) |
Apr 26, 2012 | 42.93 | 43.76 | 40.69 | 43.46 | 971,680 | +0.27(+0.61%) |
Apr 25, 2012 | 42.97 | 43.43 | 42.65 | 43.19 | 567,553 | +0.99(+2.35%) |
Apr 24, 2012 | 42.05 | 42.90 | 41.76 | 42.20 | 535,250 | +0.23(+0.54%) |
Apr 23, 2012 | 41.58 | 42.05 | 41.12 | 41.97 | 669,794 | -0.50(-1.18%) |
Apr 20, 2012 | 43.02 | 43.16 | 42.44 | 42.47 | 460,243 | -0.17(-0.40%) |
Apr 19, 2012 | 43.51 | 43.64 | 42.38 | 42.65 | 888,955 | -0.86(-1.97%) |
Apr 18, 2012 | 43.54 | 44.09 | 43.31 | 43.50 | 611,173 | -0.33(-0.75%) |
Apr 17, 2012 | 42.86 | 44.38 | 42.79 | 43.83 | 1,035,207 | +1.35(+3.18%) |
Apr 16, 2012 | 41.81 | 43.03 | 41.54 | 42.48 | 1,571,830 | +1.84(+4.53%) |
Apr 13, 2012 | 41.26 | 41.29 | 40.53 | 40.64 | 560,106 | -0.78(-1.88%) |
Apr 12, 2012 | 40.41 | 42.14 | 40.41 | 41.42 | 1,725,754 | +1.16(+2.87%) |
Apr 11, 2012 | 40.99 | 41.24 | 40.12 | 40.27 | 933,401 | +0.07(+0.17%) |
Apr 10, 2012 | 41.37 | 41.54 | 40.05 | 40.20 | 964,114 | -1.18(-2.85%) |
Apr 09, 2012 | 41.00 | 41.70 | 40.94 | 41.37 | 759,405 | -0.35(-0.84%) |
Apr 05, 2012 | 42.69 | 43.34 | 41.44 | 41.72 | 1,145,735 | -1.13(-2.64%) |
Apr 04, 2012 | 42.89 | 43.32 | 42.62 | 42.86 | 694,645 | -0.77(-1.77%) |
Apr 03, 2012 | 44.43 | 44.43 | 42.88 | 43.63 | 1,149,419 | -0.81(-1.83%) |
Apr 02, 2012 | 44.08 | 45.03 | 43.84 | 44.44 | 861,767 | +0.36(+0.81%) |
Mar 30, 2012 | 44.49 | 44.67 | 43.46 | 44.08 | 626,168 | +0.05(+0.11%) |
Mar 29, 2012 | 43.21 | 44.16 | 42.93 | 44.04 | 543,508 | +0.32(+0.73%) |
Mar 28, 2012 | 43.98 | 43.98 | 42.54 | 43.72 | 654,618 | -0.38(-0.87%) |
Mar 27, 2012 | 43.99 | 44.57 | 43.91 | 44.10 | 516,618 | +0.05(+0.12%) |
Mar 26, 2012 | 44.27 | 44.27 | 43.35 | 44.04 | 440,098 | +0.42(+0.97%) |
Mar 23, 2012 | 43.10 | 43.65 | 42.58 | 43.62 | 539,637 | +0.67(+1.56%) |
Mar 22, 2012 | 43.14 | 43.29 | 42.30 | 42.95 | 640,040 | -1.01(-2.31%) |
Mar 21, 2012 | 44.78 | 44.78 | 43.83 | 43.96 | 726,620 | -0.69(-1.56%) |
Mar 20, 2012 | 44.63 | 44.94 | 43.75 | 44.66 | 1,060,407 | -0.57(-1.26%) |
Mar 19, 2012 | 44.97 | 45.72 | 44.66 | 45.23 | 1,816,082 | +0.41(+0.92%) |
Mar 16, 2012 | 43.62 | 44.84 | 43.62 | 44.82 | 1,440,923 | +1.17(+2.68%) |
Mar 15, 2012 | 43.40 | 44.12 | 43.09 | 43.64 | 656,597 | +0.19(+0.43%) |
Mar 14, 2012 | 43.14 | 43.66 | 42.33 | 43.46 | 1,117,928 | +0.25(+0.58%) |
Mar 13, 2012 | 42.03 | 43.25 | 41.90 | 43.21 | 1,076,506 | +1.37(+3.28%) |
Mar 12, 2012 | 42.06 | 42.61 | 41.54 | 41.83 | 433,198 | -0.16(-0.37%) |
Mar 09, 2012 | 41.91 | 42.91 | 41.80 | 41.99 | 803,252 | +0.16(+0.37%) |
Mar 08, 2012 | 42.04 | 42.29 | 41.50 | 41.83 | 569,611 | +0.36(+0.87%) |
Mar 07, 2012 | 41.67 | 41.72 | 40.97 | 41.48 | 565,935 | +0.20(+0.47%) |
Mar 06, 2012 | 41.37 | 41.40 | 40.79 | 41.28 | 747,859 | -0.75(-1.78%) |
Mar 05, 2012 | 42.52 | 42.68 | 41.56 | 42.03 | 688,339 | -0.69(-1.63%) |
Mar 02, 2012 | 42.84 | 43.52 | 42.55 | 42.72 | 1,037,359 | +0.11(+0.26%) |