Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.75 | 34.98 | 34.10 | 34.75 | 1,102,131 | -0.13(-0.38%) |
May 30, 2012 | 35.39 | 35.45 | 34.61 | 34.88 | 906,333 | -1.03(-2.87%) |
May 29, 2012 | 36.04 | 36.52 | 35.75 | 35.91 | 728,504 | +0.15(+0.41%) |
May 25, 2012 | 35.13 | 35.77 | 35.09 | 35.76 | 812,535 | +0.44(+1.26%) |
May 24, 2012 | 35.50 | 35.69 | 34.85 | 35.31 | 792,246 | -0.06(-0.17%) |
May 23, 2012 | 34.35 | 35.49 | 34.22 | 35.37 | 1,164,124 | +0.86(+2.50%) |
May 22, 2012 | 34.54 | 34.80 | 34.32 | 34.51 | 1,041,428 | -0.02(-0.05%) |
May 21, 2012 | 33.73 | 34.78 | 33.73 | 34.53 | 614,022 | +0.85(+2.54%) |
May 18, 2012 | 34.42 | 34.51 | 33.53 | 33.67 | 669,486 | -0.65(-1.91%) |
May 17, 2012 | 35.02 | 35.22 | 34.22 | 34.33 | 1,316,271 | -0.63(-1.80%) |
May 16, 2012 | 35.32 | 35.95 | 34.94 | 34.95 | 861,731 | -0.11(-0.32%) |
May 15, 2012 | 35.77 | 35.80 | 34.96 | 35.07 | 1,112,265 | -0.75(-2.09%) |
May 14, 2012 | 36.06 | 36.11 | 35.52 | 35.82 | 1,441,814 | -0.76(-2.07%) |
May 11, 2012 | 36.38 | 37.40 | 36.35 | 36.58 | 970,379 | -0.19(-0.52%) |
May 10, 2012 | 36.93 | 37.40 | 36.65 | 36.77 | 1,395,716 | +0.37(+1.01%) |
May 09, 2012 | 35.82 | 36.88 | 35.73 | 36.40 | 1,029,992 | -0.05(-0.14%) |
May 08, 2012 | 36.90 | 36.93 | 36.05 | 36.45 | 1,399,960 | -0.73(-1.97%) |
May 07, 2012 | 36.31 | 37.25 | 36.18 | 37.19 | 1,826,844 | +1.31(+3.65%) |
May 04, 2012 | 36.25 | 36.30 | 35.52 | 35.88 | 1,425,035 | -0.44(-1.20%) |
May 03, 2012 | 37.47 | 37.49 | 36.12 | 36.31 | 3,002,672 | +0.59(+1.66%) |
May 02, 2012 | 36.25 | 36.25 | 35.29 | 35.72 | 2,599,027 | -0.78(-2.15%) |
May 01, 2012 | 36.24 | 36.86 | 35.96 | 36.51 | 1,847,637 | +0.32(+0.89%) |
Apr 30, 2012 | 37.06 | 37.13 | 35.97 | 36.18 | 2,505,722 | -1.15(-3.08%) |
Apr 27, 2012 | 37.48 | 37.75 | 37.17 | 37.34 | 1,338,686 | +0.07(+0.19%) |
Apr 26, 2012 | 37.23 | 37.35 | 36.75 | 37.27 | 923,346 | +0.07(+0.19%) |
Apr 25, 2012 | 36.97 | 37.43 | 36.80 | 37.20 | 1,093,557 | +0.63(+1.72%) |
Apr 24, 2012 | 36.93 | 37.34 | 36.54 | 36.57 | 687,166 | -0.36(-0.97%) |
Apr 23, 2012 | 36.96 | 37.11 | 36.69 | 36.93 | 834,162 | -0.61(-1.63%) |
Apr 20, 2012 | 37.64 | 37.93 | 37.39 | 37.54 | 689,811 | -0.03(-0.09%) |
Apr 19, 2012 | 38.26 | 38.80 | 37.46 | 37.57 | 1,036,924 | -0.71(-1.87%) |
Apr 18, 2012 | 38.19 | 38.49 | 38.16 | 38.29 | 948,241 | -0.02(-0.05%) |
Apr 17, 2012 | 38.15 | 38.65 | 37.95 | 38.30 | 771,090 | +0.58(+1.55%) |
Apr 16, 2012 | 38.56 | 38.56 | 37.62 | 37.72 | 756,257 | -0.09(-0.23%) |
Apr 13, 2012 | 38.55 | 38.67 | 37.77 | 37.81 | 1,116,102 | -0.92(-2.39%) |
Apr 12, 2012 | 38.06 | 39.02 | 38.02 | 38.73 | 1,045,047 | +0.38(+1.00%) |
Apr 11, 2012 | 38.22 | 38.45 | 37.91 | 38.35 | 1,017,971 | +0.76(+2.02%) |
Apr 10, 2012 | 38.82 | 38.82 | 37.17 | 37.59 | 1,212,720 | -1.23(-3.17%) |
Apr 09, 2012 | 39.17 | 39.17 | 38.57 | 38.82 | 1,118,919 | -0.95(-2.39%) |
Apr 05, 2012 | 39.65 | 40.04 | 39.46 | 39.77 | 651,982 | -0.08(-0.20%) |
Apr 04, 2012 | 40.21 | 40.40 | 39.27 | 39.85 | 935,885 | -0.80(-1.97%) |
Apr 03, 2012 | 40.97 | 41.31 | 40.45 | 40.65 | 1,180,393 | -0.30(-0.72%) |
Apr 02, 2012 | 40.44 | 41.28 | 40.32 | 40.94 | 889,534 | +0.41(+1.01%) |
Mar 30, 2012 | 40.88 | 40.91 | 40.01 | 40.53 | 503,759 | +0.03(+0.06%) |
Mar 29, 2012 | 39.79 | 40.60 | 39.65 | 40.51 | 910,506 | +0.56(+1.40%) |
Mar 28, 2012 | 40.58 | 40.74 | 39.51 | 39.95 | 674,446 | -0.79(-1.95%) |
Mar 27, 2012 | 40.84 | 41.01 | 40.41 | 40.74 | 749,043 | -0.03(-0.09%) |
Mar 26, 2012 | 40.79 | 41.15 | 40.60 | 40.78 | 712,345 | +0.38(+0.95%) |
Mar 23, 2012 | 40.40 | 40.61 | 39.89 | 40.40 | 409,807 | -0.02(-0.04%) |
Mar 22, 2012 | 40.20 | 40.47 | 40.06 | 40.41 | 771,092 | -0.26(-0.64%) |
Mar 21, 2012 | 40.61 | 40.81 | 40.45 | 40.67 | 704,168 | +0.01(+0.02%) |
Mar 20, 2012 | 40.53 | 41.07 | 40.25 | 40.67 | 1,066,828 | -0.32(-0.79%) |
Mar 19, 2012 | 41.01 | 41.21 | 40.45 | 40.99 | 829,796 | +0.09(+0.21%) |
Mar 16, 2012 | 41.36 | 42.07 | 40.56 | 40.90 | 1,582,491 | +0.76(+1.89%) |
Mar 15, 2012 | 39.80 | 40.37 | 39.79 | 40.14 | 777,096 | +0.39(+0.99%) |
Mar 14, 2012 | 39.52 | 40.33 | 39.51 | 39.75 | 1,180,473 | +0.21(+0.53%) |
Mar 13, 2012 | 39.31 | 39.56 | 39.05 | 39.54 | 1,358,335 | +0.58(+1.50%) |
Mar 12, 2012 | 39.76 | 39.84 | 38.90 | 38.96 | 756,633 | -0.83(-2.08%) |
Mar 09, 2012 | 39.30 | 40.08 | 39.24 | 39.79 | 815,965 | +0.44(+1.13%) |
Mar 08, 2012 | 38.67 | 39.55 | 38.66 | 39.34 | 755,381 | +1.08(+2.83%) |
Mar 07, 2012 | 38.15 | 38.97 | 38.15 | 38.26 | 653,884 | +0.13(+0.34%) |
Mar 06, 2012 | 39.00 | 39.00 | 37.81 | 38.13 | 1,761,872 | -1.42(-3.59%) |
Mar 05, 2012 | 40.31 | 40.36 | 39.47 | 39.55 | 1,263,308 | -0.93(-2.30%) |
Mar 02, 2012 | 40.21 | 40.93 | 40.21 | 40.48 | 1,114,528 | +0.06(+0.15%) |