Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.61 | 39.89 | 39.27 | 39.65 | 892,790 | +0.03(+0.09%) |
May 30, 2012 | 39.90 | 39.91 | 39.49 | 39.62 | 806,284 | -0.43(-1.08%) |
May 29, 2012 | 40.05 | 40.17 | 39.68 | 40.05 | 793,627 | +0.30(+0.75%) |
May 25, 2012 | 39.77 | 40.03 | 39.60 | 39.75 | 693,745 | +0.00(+0.00%) |
May 24, 2012 | 39.41 | 39.75 | 39.30 | 39.75 | 730,172 | +0.38(+0.97%) |
May 23, 2012 | 38.85 | 39.45 | 38.72 | 39.37 | 682,274 | +0.27(+0.69%) |
May 22, 2012 | 39.05 | 39.49 | 38.87 | 39.10 | 702,068 | +0.12(+0.30%) |
May 21, 2012 | 38.67 | 39.03 | 38.42 | 38.98 | 710,955 | +0.48(+1.24%) |
May 18, 2012 | 39.05 | 39.23 | 38.42 | 38.51 | 714,680 | -0.45(-1.15%) |
May 17, 2012 | 39.45 | 39.53 | 38.96 | 38.96 | 863,549 | -0.41(-1.04%) |
May 16, 2012 | 39.81 | 39.95 | 39.37 | 39.37 | 636,987 | -0.25(-0.63%) |
May 15, 2012 | 39.81 | 40.13 | 39.48 | 39.61 | 605,877 | -0.22(-0.56%) |
May 14, 2012 | 39.88 | 40.17 | 39.70 | 39.84 | 509,086 | -0.46(-1.15%) |
May 11, 2012 | 39.97 | 40.53 | 39.70 | 40.30 | 565,606 | -0.07(-0.17%) |
May 10, 2012 | 40.51 | 40.64 | 40.13 | 40.37 | 1,016,325 | +0.19(+0.48%) |
May 09, 2012 | 40.31 | 40.40 | 39.84 | 40.17 | 856,956 | -0.55(-1.34%) |
May 08, 2012 | 40.44 | 40.78 | 40.27 | 40.72 | 936,868 | +0.04(+0.10%) |
May 07, 2012 | 40.35 | 40.78 | 40.26 | 40.68 | 642,702 | +0.28(+0.68%) |
May 04, 2012 | 40.73 | 40.85 | 40.09 | 40.40 | 982,177 | -0.50(-1.23%) |
May 03, 2012 | 40.95 | 41.08 | 40.69 | 40.91 | 746,603 | -0.01(-0.03%) |
May 02, 2012 | 40.58 | 40.99 | 40.41 | 40.92 | 767,754 | +0.07(+0.17%) |
May 01, 2012 | 40.85 | 41.23 | 40.78 | 40.85 | 1,327,490 | +0.10(+0.24%) |
Apr 30, 2012 | 40.84 | 41.02 | 40.41 | 40.75 | 1,208,703 | -0.14(-0.34%) |
Apr 27, 2012 | 40.64 | 40.98 | 40.40 | 40.89 | 1,134,730 | +0.43(+1.06%) |
Apr 26, 2012 | 40.35 | 40.65 | 39.97 | 40.46 | 862,090 | +0.13(+0.33%) |
Apr 25, 2012 | 39.60 | 40.53 | 39.54 | 40.33 | 925,305 | +0.93(+2.35%) |
Apr 24, 2012 | 38.93 | 39.52 | 38.91 | 39.41 | 842,761 | +0.50(+1.28%) |
Apr 23, 2012 | 38.70 | 38.97 | 38.58 | 38.91 | 469,410 | -0.20(-0.51%) |
Apr 20, 2012 | 39.22 | 39.41 | 38.92 | 39.11 | 490,040 | +0.28(+0.71%) |
Apr 19, 2012 | 38.87 | 39.25 | 38.58 | 38.83 | 917,429 | -0.08(-0.21%) |
Apr 18, 2012 | 39.23 | 39.44 | 38.86 | 38.92 | 565,402 | -0.58(-1.47%) |
Apr 17, 2012 | 39.37 | 39.68 | 39.34 | 39.50 | 639,390 | +0.47(+1.20%) |
Apr 16, 2012 | 38.87 | 39.16 | 38.66 | 39.03 | 990,818 | +0.37(+0.95%) |
Apr 13, 2012 | 39.32 | 39.32 | 38.65 | 38.66 | 665,508 | -0.79(-2.01%) |
Apr 12, 2012 | 39.15 | 39.56 | 39.09 | 39.45 | 505,899 | +0.32(+0.81%) |
Apr 11, 2012 | 39.13 | 39.18 | 38.92 | 39.14 | 545,397 | +0.44(+1.13%) |
Apr 10, 2012 | 39.34 | 39.38 | 38.69 | 38.70 | 688,364 | -0.66(-1.67%) |
Apr 09, 2012 | 39.31 | 39.58 | 39.05 | 39.36 | 588,861 | -0.43(-1.08%) |
Apr 05, 2012 | 39.95 | 40.08 | 39.75 | 39.79 | 393,704 | -0.19(-0.48%) |
Apr 04, 2012 | 40.09 | 40.30 | 39.63 | 39.98 | 898,689 | -0.45(-1.11%) |
Apr 03, 2012 | 40.42 | 40.59 | 40.11 | 40.43 | 698,131 | -0.12(-0.29%) |
Apr 02, 2012 | 40.22 | 40.86 | 39.99 | 40.55 | 1,021,303 | +0.32(+0.81%) |
Mar 30, 2012 | 40.73 | 40.78 | 40.19 | 40.22 | 731,258 | -0.39(-0.95%) |
Mar 29, 2012 | 40.54 | 40.69 | 39.99 | 40.61 | 640,766 | -0.21(-0.51%) |
Mar 28, 2012 | 40.37 | 40.82 | 40.17 | 40.82 | 576,996 | +0.43(+1.06%) |
Mar 27, 2012 | 40.70 | 40.82 | 40.38 | 40.39 | 586,540 | -0.41(-1.02%) |
Mar 26, 2012 | 40.78 | 40.95 | 40.53 | 40.80 | 795,563 | +0.24(+0.58%) |
Mar 23, 2012 | 40.37 | 40.60 | 40.10 | 40.57 | 759,972 | +0.25(+0.62%) |
Mar 22, 2012 | 40.26 | 40.51 | 40.09 | 40.32 | 742,181 | -0.23(-0.56%) |
Mar 21, 2012 | 40.90 | 40.94 | 40.46 | 40.55 | 1,276,586 | -0.22(-0.54%) |
Mar 20, 2012 | 40.96 | 41.08 | 40.64 | 40.77 | 1,962,029 | -0.51(-1.24%) |
Mar 19, 2012 | 41.30 | 41.82 | 40.84 | 41.28 | 1,267,651 | -0.66(-1.57%) |
Mar 16, 2012 | 41.78 | 42.24 | 41.32 | 41.94 | 1,016,571 | +0.63(+1.52%) |
Mar 15, 2012 | 40.82 | 41.48 | 40.77 | 41.31 | 1,339,255 | +0.43(+1.05%) |
Mar 14, 2012 | 41.51 | 41.62 | 40.70 | 40.88 | 1,012,442 | -0.45(-1.09%) |
Mar 13, 2012 | 40.08 | 41.42 | 40.06 | 41.33 | 905,543 | +1.42(+3.57%) |
Mar 12, 2012 | 40.22 | 40.22 | 39.81 | 39.90 | 532,032 | -0.21(-0.52%) |
Mar 09, 2012 | 39.53 | 40.27 | 39.48 | 40.11 | 619,803 | +0.64(+1.61%) |
Mar 08, 2012 | 39.41 | 39.62 | 39.17 | 39.48 | 599,519 | +0.31(+0.79%) |
Mar 07, 2012 | 38.70 | 39.21 | 38.45 | 39.16 | 583,917 | +0.59(+1.52%) |
Mar 06, 2012 | 38.72 | 38.98 | 38.38 | 38.58 | 573,209 | -0.57(-1.47%) |
Mar 05, 2012 | 38.81 | 39.25 | 38.65 | 39.15 | 544,176 | +0.21(+0.55%) |
Mar 02, 2012 | 39.28 | 39.50 | 38.90 | 38.94 | 352,987 | -0.43(-1.09%) |