Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.67 | 35.73 | 35.16 | 35.58 | 52,394 | -0.21(-0.58%) |
May 30, 2012 | 36.21 | 36.21 | 35.45 | 35.79 | 52,990 | -0.51(-1.41%) |
May 29, 2012 | 35.81 | 36.30 | 35.69 | 36.30 | 39,993 | +0.72(+2.03%) |
May 25, 2012 | 35.35 | 35.58 | 34.99 | 35.58 | 37,696 | +0.46(+1.30%) |
May 24, 2012 | 35.35 | 35.58 | 34.84 | 35.12 | 61,297 | -0.32(-0.91%) |
May 23, 2012 | 36.00 | 36.00 | 35.18 | 35.45 | 48,346 | -0.38(-1.06%) |
May 22, 2012 | 36.21 | 36.21 | 35.62 | 35.83 | 63,900 | -0.08(-0.21%) |
May 21, 2012 | 35.69 | 36.30 | 35.65 | 35.90 | 62,443 | +0.49(+1.40%) |
May 18, 2012 | 36.07 | 36.21 | 35.14 | 35.41 | 82,488 | -0.70(-1.95%) |
May 17, 2012 | 37.14 | 37.25 | 35.79 | 36.11 | 49,789 | -0.89(-2.41%) |
May 16, 2012 | 37.50 | 37.50 | 36.91 | 37.00 | 36,141 | -0.80(-2.11%) |
May 15, 2012 | 37.63 | 38.09 | 37.63 | 37.80 | 49,740 | +0.04(+0.10%) |
May 14, 2012 | 37.75 | 37.93 | 37.67 | 37.76 | 27,943 | -0.32(-0.85%) |
May 11, 2012 | 37.97 | 38.18 | 37.88 | 38.09 | 25,891 | +0.15(+0.40%) |
May 10, 2012 | 38.18 | 38.30 | 37.82 | 37.94 | 47,443 | +0.04(+0.10%) |
May 09, 2012 | 37.80 | 37.90 | 37.57 | 37.90 | 28,265 | +0.00(+0.00%) |
May 08, 2012 | 38.07 | 38.13 | 37.52 | 37.90 | 32,815 | -0.23(-0.60%) |
May 07, 2012 | 38.07 | 38.14 | 37.78 | 38.13 | 48,321 | -0.06(-0.15%) |
May 04, 2012 | 38.30 | 38.30 | 37.54 | 38.18 | 63,843 | -0.17(-0.45%) |
May 03, 2012 | 38.54 | 38.67 | 38.11 | 38.35 | 49,475 | -0.27(-0.69%) |
May 02, 2012 | 38.43 | 38.62 | 38.22 | 38.62 | 49,606 | +0.15(+0.40%) |
May 01, 2012 | 38.32 | 38.58 | 38.26 | 38.47 | 44,889 | +0.25(+0.65%) |
Apr 30, 2012 | 38.30 | 38.43 | 38.11 | 38.22 | 42,707 | -0.08(-0.20%) |
Apr 27, 2012 | 38.30 | 38.39 | 38.09 | 38.30 | 49,382 | +0.10(+0.25%) |
Apr 26, 2012 | 38.18 | 38.32 | 38.04 | 38.20 | 58,406 | +0.00(+0.00%) |
Apr 25, 2012 | 38.30 | 38.32 | 38.07 | 38.20 | 57,905 | -0.13(-0.35%) |
Apr 24, 2012 | 38.45 | 38.49 | 38.01 | 38.33 | 68,006 | -0.29(-0.74%) |
Apr 23, 2012 | 38.32 | 38.62 | 37.95 | 38.62 | 47,915 | +0.49(+1.30%) |
Apr 20, 2012 | 38.30 | 38.46 | 37.99 | 38.13 | 51,109 | +0.02(+0.05%) |
Apr 19, 2012 | 38.16 | 38.32 | 38.01 | 38.11 | 93,152 | +0.09(+0.25%) |
Apr 18, 2012 | 38.43 | 38.43 | 37.90 | 38.01 | 50,430 | -0.17(-0.45%) |
Apr 17, 2012 | 38.18 | 38.42 | 38.07 | 38.18 | 27,978 | +0.11(+0.30%) |
Apr 16, 2012 | 38.68 | 38.68 | 37.78 | 38.07 | 51,600 | -0.34(-0.89%) |
Apr 13, 2012 | 38.45 | 38.54 | 38.03 | 38.41 | 32,588 | +0.02(+0.05%) |
Apr 12, 2012 | 38.49 | 38.52 | 38.13 | 38.39 | 39,640 | +0.02(+0.05%) |
Apr 11, 2012 | 38.54 | 38.54 | 38.06 | 38.37 | 35,091 | +0.11(+0.30%) |
Apr 10, 2012 | 38.20 | 38.35 | 37.79 | 38.26 | 65,413 | +0.04(+0.10%) |
Apr 09, 2012 | 38.11 | 38.37 | 38.05 | 38.22 | 34,425 | -0.11(-0.30%) |
Apr 05, 2012 | 38.28 | 38.57 | 38.20 | 38.33 | 31,076 | -0.02(-0.05%) |
Apr 04, 2012 | 38.58 | 38.58 | 38.09 | 38.35 | 48,081 | -0.23(-0.59%) |
Apr 03, 2012 | 39.04 | 39.15 | 38.14 | 38.58 | 68,592 | -0.15(-0.39%) |
Apr 02, 2012 | 38.81 | 39.08 | 38.52 | 38.73 | 49,578 | +0.11(+0.30%) |
Mar 30, 2012 | 38.90 | 38.90 | 38.49 | 38.62 | 41,628 | +0.00(+0.00%) |
Mar 29, 2012 | 38.87 | 39.00 | 38.01 | 38.62 | 57,611 | -0.15(-0.39%) |
Mar 28, 2012 | 39.06 | 39.11 | 38.37 | 38.77 | 61,327 | -0.38(-0.97%) |
Mar 27, 2012 | 38.54 | 39.15 | 38.54 | 39.15 | 86,259 | +0.70(+1.83%) |
Mar 26, 2012 | 38.75 | 38.75 | 38.24 | 38.45 | 47,673 | -0.19(-0.49%) |
Mar 23, 2012 | 38.54 | 38.83 | 38.35 | 38.64 | 46,709 | -0.06(-0.15%) |
Mar 22, 2012 | 38.90 | 39.15 | 38.43 | 38.70 | 54,726 | -0.13(-0.34%) |
Mar 21, 2012 | 38.87 | 39.08 | 38.47 | 38.83 | 57,789 | -0.10(-0.24%) |
Mar 20, 2012 | 38.92 | 38.92 | 38.66 | 38.92 | 49,375 | +0.27(+0.69%) |
Mar 19, 2012 | 38.75 | 39.13 | 38.43 | 38.66 | 44,143 | +0.00(+0.00%) |
Mar 16, 2012 | 38.45 | 38.68 | 38.20 | 38.66 | 37,633 | +0.49(+1.29%) |
Mar 15, 2012 | 38.51 | 38.51 | 38.03 | 38.16 | 41,447 | -0.15(-0.40%) |
Mar 14, 2012 | 38.66 | 38.66 | 38.11 | 38.32 | 49,302 | -0.25(-0.65%) |
Mar 13, 2012 | 38.47 | 38.66 | 38.32 | 38.57 | 59,786 | +0.20(+0.51%) |
Mar 12, 2012 | 38.47 | 38.56 | 38.24 | 38.37 | 40,508 | +0.02(+0.05%) |
Mar 09, 2012 | 38.43 | 38.81 | 38.35 | 38.35 | 55,891 | -0.27(-0.69%) |
Mar 08, 2012 | 38.73 | 38.73 | 38.35 | 38.62 | 59,327 | +0.13(+0.35%) |
Mar 07, 2012 | 38.47 | 38.64 | 38.16 | 38.49 | 32,498 | +0.40(+1.05%) |
Mar 06, 2012 | 38.77 | 38.77 | 38.01 | 38.09 | 58,983 | -0.59(-1.52%) |
Mar 05, 2012 | 38.96 | 38.96 | 38.54 | 38.68 | 62,635 | -0.08(-0.20%) |
Mar 02, 2012 | 38.81 | 38.87 | 38.66 | 38.75 | 62,635 | -0.02(-0.05%) |