Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 150 | +0.01(+0.02%) |
May 30, 2012 | 40.50 | 40.54 | 40.40 | 40.49 | 1,655 | +0.19(+0.47%) |
May 29, 2012 | 40.25 | 40.30 | 40.19 | 40.30 | 1,583 | +0.35(+0.88%) |
May 25, 2012 | 39.95 | 39.99 | 39.95 | 39.95 | 2,764 | +0.40(+1.01%) |
May 24, 2012 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | -0.29(-0.73%) |
May 23, 2012 | 39.83 | 39.90 | 39.72 | 39.84 | 12,150 | +0.04(+0.10%) |
May 22, 2012 | 40.05 | 40.08 | 39.80 | 39.80 | 5,890 | -0.27(-0.67%) |
May 21, 2012 | 40.01 | 40.07 | 39.98 | 40.07 | 3,628 | +0.13(+0.33%) |
May 18, 2012 | 39.94 | 39.94 | 39.94 | 39.94 | 100 | +0.07(+0.18%) |
May 17, 2012 | 39.73 | 39.99 | 39.59 | 39.87 | 5,992 | -0.27(-0.67%) |
May 16, 2012 | 40.23 | 40.25 | 40.14 | 40.14 | 2,334 | +0.46(+1.16%) |
May 15, 2012 | 39.83 | 39.83 | 39.68 | 39.68 | 2,813 | -0.12(-0.31%) |
May 14, 2012 | 40.14 | 40.14 | 39.75 | 39.80 | 767 | -0.29(-0.72%) |
May 11, 2012 | 39.90 | 40.09 | 39.90 | 40.09 | 575 | +0.79(+2.01%) |
May 10, 2012 | 39.50 | 39.50 | 39.29 | 39.30 | 4,004 | +0.60(+1.55%) |
May 09, 2012 | 38.77 | 38.77 | 38.70 | 38.70 | 564 | +0.02(+0.05%) |
May 08, 2012 | 38.47 | 38.68 | 38.42 | 38.68 | 3,178 | -0.44(-1.12%) |
May 07, 2012 | 38.76 | 39.15 | 38.76 | 39.12 | 846 | +0.21(+0.54%) |
May 04, 2012 | 38.95 | 38.95 | 38.86 | 38.91 | 790 | -0.13(-0.33%) |
May 03, 2012 | 38.71 | 39.04 | 38.71 | 39.04 | 1,400 | +0.01(+0.03%) |
May 02, 2012 | 38.70 | 39.03 | 38.70 | 39.03 | 3,035 | +0.06(+0.15%) |
May 01, 2012 | 39.05 | 39.05 | 38.97 | 38.97 | 3,150 | -0.04(-0.10%) |
Apr 30, 2012 | 39.14 | 39.15 | 38.93 | 39.01 | 4,567 | +0.09(+0.23%) |
Apr 27, 2012 | 38.92 | 38.92 | 38.92 | 38.92 | 195 | +0.02(+0.05%) |
Apr 26, 2012 | 38.67 | 38.90 | 38.67 | 38.90 | 597 | +0.09(+0.23%) |
Apr 25, 2012 | 38.71 | 38.81 | 38.60 | 38.81 | 2,775 | +0.34(+0.89%) |
Apr 24, 2012 | 38.42 | 38.47 | 38.42 | 38.47 | 869 | +0.13(+0.33%) |
Apr 23, 2012 | 38.09 | 38.47 | 38.06 | 38.34 | 4,384 | +0.12(+0.31%) |
Apr 19, 2012 | 38.22 | 38.22 | 38.22 | 0 | -0.66(-1.70%) | |
Apr 18, 2012 | 38.43 | 38.88 | 38.43 | 38.88 | 2,354 | +0.03(+0.08%) |
Apr 17, 2012 | 38.92 | 38.93 | 38.85 | 38.85 | 4,374 | +0.01(+0.03%) |
Apr 16, 2012 | 38.84 | 38.84 | 38.84 | 38.84 | 337 | +0.44(+1.15%) |
Apr 13, 2012 | 38.35 | 38.44 | 38.35 | 38.40 | 1,300 | -0.20(-0.52%) |
Apr 12, 2012 | 38.59 | 38.60 | 38.43 | 38.60 | 8,496 | -0.21(-0.54%) |
Apr 11, 2012 | 38.77 | 38.81 | 38.68 | 38.81 | 1,785 | +0.10(+0.26%) |
Apr 10, 2012 | 38.80 | 38.85 | 38.69 | 38.71 | 6,700 | -0.06(-0.15%) |
Apr 09, 2012 | 38.68 | 38.86 | 38.68 | 38.77 | 2,221 | +0.37(+0.96%) |
Apr 05, 2012 | 38.38 | 38.50 | 38.38 | 38.40 | 1,323 | +0.02(+0.05%) |
Apr 04, 2012 | 38.37 | 38.38 | 38.20 | 38.38 | 2,217 | +0.03(+0.08%) |
Apr 03, 2012 | 38.59 | 38.71 | 38.31 | 38.35 | 3,381 | -1.29(-3.25%) |
Apr 02, 2012 | 39.42 | 39.64 | 39.18 | 39.64 | 6,595 | -0.20(-0.50%) |
Mar 30, 2012 | 40.00 | 40.04 | 39.84 | 39.84 | 4,215 | +0.21(+0.53%) |
Mar 29, 2012 | 39.63 | 39.63 | 39.63 | 39.63 | 450 | +0.34(+0.87%) |
Mar 28, 2012 | 39.25 | 39.35 | 39.25 | 39.29 | 2,880 | -1.00(-2.48%) |
Mar 27, 2012 | 40.01 | 40.29 | 39.70 | 40.29 | 5,167 | -0.52(-1.27%) |
Mar 26, 2012 | 40.73 | 40.81 | 40.72 | 40.81 | 4,117 | -0.21(-0.51%) |
Mar 23, 2012 | 40.93 | 41.05 | 40.76 | 41.02 | 4,330 | +0.55(+1.36%) |
Mar 22, 2012 | 40.42 | 40.63 | 40.42 | 40.47 | 12,661 | +0.41(+1.02%) |
Mar 21, 2012 | 39.86 | 40.06 | 39.86 | 40.06 | 700 | +0.00(+0.00%) |
Mar 20, 2012 | 40.10 | 40.20 | 40.06 | 40.06 | 14,532 | -0.46(-1.14%) |
Mar 19, 2012 | 40.15 | 40.52 | 40.15 | 40.52 | 1,012 | +0.18(+0.45%) |
Mar 16, 2012 | 40.20 | 40.34 | 40.20 | 40.34 | 4,549 | +0.19(+0.47%) |
Mar 15, 2012 | 40.18 | 40.24 | 40.15 | 40.15 | 2,350 | +0.26(+0.65%) |
Mar 14, 2012 | 39.71 | 40.03 | 39.71 | 39.89 | 2,746 | -0.51(-1.26%) |
Mar 13, 2012 | 40.45 | 40.45 | 40.37 | 40.40 | 1,082 | -0.36(-0.88%) |
Mar 12, 2012 | 41.00 | 41.00 | 40.68 | 40.76 | 1,994 | -0.04(-0.10%) |
Mar 09, 2012 | 40.64 | 40.80 | 40.62 | 40.80 | 600 | -0.22(-0.54%) |
Mar 08, 2012 | 41.02 | 41.02 | 41.02 | 41.02 | 300 | -0.23(-0.56%) |
Mar 07, 2012 | 41.03 | 41.35 | 41.03 | 41.25 | 4,219 | -0.11(-0.27%) |
Mar 06, 2012 | 41.10 | 41.36 | 41.03 | 41.36 | 8,423 | +0.44(+1.08%) |
Mar 05, 2012 | 40.70 | 40.92 | 40.70 | 40.92 | 500 | +0.14(+0.34%) |