Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.63 | 39.87 | 39.31 | 39.64 | 1,286,286 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.67 | 39.69 | 814,284 | -0.76(-1.89%) |
May 29, 2012 | 40.37 | 40.48 | 39.94 | 40.45 | 1,201,209 | +0.39(+0.99%) |
May 25, 2012 | 39.96 | 40.14 | 39.81 | 40.06 | 747,258 | +0.16(+0.40%) |
May 24, 2012 | 39.74 | 40.06 | 39.44 | 39.90 | 946,211 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.66 | 38.70 | 39.59 | 1,218,714 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.94 | 39.23 | 39.33 | 1,185,324 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.03 | 39.57 | 1,146,671 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 39.99 | 38.80 | 38.89 | 1,138,736 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.49 | 39.65 | 39.65 | 1,059,272 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.17 | 40.36 | 1,095,470 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 885,022 | +0.10(+0.24%) |
May 14, 2012 | 40.06 | 40.56 | 39.86 | 40.31 | 875,834 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.00 | 40.42 | 862,087 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.27 | 907,500 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.66 | 1,091,512 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,499 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,764 | +0.52(+1.29%) |
May 04, 2012 | 40.42 | 40.42 | 39.75 | 39.95 | 1,008,885 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.87 | 40.55 | 1,971,713 | +0.58(+1.44%) |
May 02, 2012 | 39.80 | 40.14 | 39.76 | 39.98 | 1,074,611 | -0.17(-0.44%) |
May 01, 2012 | 40.16 | 40.34 | 39.86 | 40.15 | 852,405 | +0.10(+0.26%) |
Apr 30, 2012 | 40.26 | 40.51 | 39.99 | 40.05 | 813,497 | -0.29(-0.72%) |
Apr 27, 2012 | 40.62 | 40.63 | 40.17 | 40.34 | 1,071,822 | -0.16(-0.39%) |
Apr 26, 2012 | 38.90 | 41.29 | 38.90 | 40.49 | 2,012,041 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,620 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.19 | 680,493 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.61 | 38.02 | 38.58 | 707,420 | -0.27(-0.70%) |
Apr 20, 2012 | 38.48 | 39.07 | 38.45 | 38.85 | 709,669 | +0.47(+1.23%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.23 | 38.38 | 501,620 | -0.31(-0.81%) |
Apr 18, 2012 | 38.88 | 38.94 | 38.60 | 38.69 | 557,199 | -0.31(-0.78%) |
Apr 17, 2012 | 38.62 | 39.16 | 38.55 | 39.00 | 860,973 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.33 | 928,309 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.12 | 38.28 | 756,597 | -0.22(-0.57%) |
Apr 12, 2012 | 38.00 | 38.60 | 37.98 | 38.50 | 629,368 | +0.52(+1.38%) |
Apr 11, 2012 | 37.56 | 37.99 | 37.45 | 37.98 | 668,254 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.77 | 37.15 | 37.15 | 624,257 | -0.62(-1.64%) |
Apr 09, 2012 | 37.72 | 37.84 | 37.47 | 37.77 | 443,754 | -0.53(-1.39%) |
Apr 05, 2012 | 38.19 | 38.36 | 38.02 | 38.30 | 448,575 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.60 | 38.30 | 38.36 | 554,356 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.95 | 844,923 | -0.21(-0.54%) |
Apr 02, 2012 | 38.62 | 39.22 | 38.48 | 39.16 | 1,296,057 | +0.48(+1.24%) |
Mar 30, 2012 | 38.33 | 38.77 | 38.31 | 38.68 | 977,545 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.14 | 37.70 | 38.04 | 1,017,270 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,376 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,246,072 | -0.36(-0.92%) |
Mar 26, 2012 | 38.75 | 38.93 | 38.59 | 38.93 | 729,072 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.41 | 37.84 | 38.39 | 770,500 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.19 | 37.69 | 38.12 | 932,586 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.06 | 790,193 | -0.08(-0.21%) |
Mar 20, 2012 | 38.14 | 38.34 | 37.84 | 38.14 | 799,269 | -0.20(-0.52%) |
Mar 19, 2012 | 38.54 | 38.59 | 38.20 | 38.34 | 1,121,870 | -0.07(-0.18%) |
Mar 16, 2012 | 38.62 | 38.76 | 38.18 | 38.41 | 1,317,566 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.06 | 38.63 | 946,653 | +0.26(+0.68%) |
Mar 14, 2012 | 38.67 | 38.86 | 38.29 | 38.37 | 783,704 | -0.31(-0.81%) |
Mar 13, 2012 | 38.67 | 38.76 | 38.42 | 38.68 | 1,018,394 | +0.15(+0.39%) |
Mar 12, 2012 | 37.78 | 38.90 | 36.95 | 38.53 | 2,211,519 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,550 | +0.09(+0.24%) |
Mar 08, 2012 | 36.75 | 37.22 | 36.75 | 37.17 | 991,253 | +0.60(+1.65%) |
Mar 07, 2012 | 36.18 | 36.73 | 36.12 | 36.57 | 419,275 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.12 | 36.18 | 693,413 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.39 | 36.73 | 498,153 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.53 | 36.57 | 854,732 | -0.64(-1.71%) |