Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.36 | 38.37 | 37.91 | 38.02 | 244,041 | -0.22(-0.58%) |
May 30, 2012 | 38.63 | 38.65 | 38.15 | 38.24 | 337,219 | -0.83(-2.12%) |
May 29, 2012 | 38.91 | 39.14 | 38.38 | 39.07 | 46,563 | +0.57(+1.48%) |
May 25, 2012 | 38.73 | 38.92 | 38.25 | 38.50 | 59,803 | -0.15(-0.39%) |
May 24, 2012 | 38.81 | 39.00 | 38.03 | 38.65 | 64,185 | -0.23(-0.59%) |
May 23, 2012 | 38.94 | 39.27 | 37.81 | 38.88 | 109,024 | +0.28(+0.73%) |
May 22, 2012 | 39.05 | 39.32 | 38.35 | 38.60 | 101,301 | -0.52(-1.33%) |
May 21, 2012 | 38.86 | 39.28 | 38.55 | 39.12 | 105,820 | +0.50(+1.29%) |
May 18, 2012 | 38.98 | 39.08 | 38.40 | 38.62 | 186,541 | -0.12(-0.31%) |
May 17, 2012 | 39.00 | 39.40 | 38.71 | 38.74 | 138,472 | -0.26(-0.67%) |
May 16, 2012 | 39.42 | 39.50 | 38.98 | 39.00 | 60,795 | -0.10(-0.26%) |
May 15, 2012 | 39.17 | 39.57 | 39.00 | 39.10 | 47,925 | -0.12(-0.31%) |
May 14, 2012 | 39.21 | 39.45 | 39.00 | 39.22 | 77,067 | -0.44(-1.11%) |
May 11, 2012 | 39.43 | 39.80 | 39.36 | 39.66 | 87,991 | -0.20(-0.50%) |
May 10, 2012 | 40.10 | 40.10 | 39.50 | 39.86 | 39,376 | +0.00(+0.00%) |
May 09, 2012 | 39.89 | 40.08 | 39.50 | 39.86 | 61,627 | -0.63(-1.56%) |
May 08, 2012 | 40.41 | 40.68 | 40.06 | 40.49 | 84,858 | -0.08(-0.20%) |
May 07, 2012 | 40.44 | 40.73 | 40.35 | 40.57 | 75,580 | +0.01(+0.02%) |
May 04, 2012 | 41.55 | 41.72 | 40.50 | 40.56 | 147,920 | -1.43(-3.41%) |
May 03, 2012 | 42.11 | 42.48 | 41.71 | 41.99 | 125,501 | -0.19(-0.45%) |
May 02, 2012 | 41.83 | 42.18 | 41.38 | 42.18 | 95,885 | -0.12(-0.28%) |
May 01, 2012 | 42.11 | 42.91 | 41.94 | 42.30 | 169,638 | +0.03(+0.07%) |
Apr 30, 2012 | 42.30 | 42.59 | 41.99 | 42.27 | 149,712 | -0.25(-0.59%) |
Apr 27, 2012 | 36.96 | 42.88 | 36.79 | 42.52 | 390,955 | +1.46(+3.56%) |
Apr 26, 2012 | 40.64 | 41.09 | 40.54 | 41.06 | 166,940 | +0.21(+0.51%) |
Apr 25, 2012 | 41.07 | 41.45 | 40.62 | 40.85 | 109,350 | +0.25(+0.62%) |
Apr 24, 2012 | 40.73 | 40.94 | 40.12 | 40.60 | 176,333 | +0.08(+0.20%) |
Apr 23, 2012 | 40.98 | 41.15 | 40.28 | 40.52 | 91,397 | -1.32(-3.15%) |
Apr 20, 2012 | 41.09 | 42.10 | 41.09 | 41.84 | 120,432 | +1.15(+2.83%) |
Apr 19, 2012 | 41.98 | 42.02 | 40.48 | 40.69 | 87,543 | -1.06(-2.54%) |
Apr 18, 2012 | 41.60 | 41.99 | 41.52 | 41.75 | 85,621 | -0.27(-0.64%) |
Apr 17, 2012 | 41.28 | 42.34 | 41.28 | 42.02 | 98,046 | +0.95(+2.31%) |
Apr 16, 2012 | 40.69 | 41.50 | 40.33 | 41.07 | 56,402 | +0.56(+1.38%) |
Apr 13, 2012 | 41.17 | 41.17 | 40.42 | 40.51 | 72,079 | -0.97(-2.34%) |
Apr 12, 2012 | 40.49 | 41.65 | 40.43 | 41.48 | 98,466 | +1.16(+2.88%) |
Apr 11, 2012 | 40.20 | 40.32 | 39.94 | 40.32 | 115,186 | +0.63(+1.59%) |
Apr 10, 2012 | 39.99 | 40.06 | 39.24 | 39.69 | 167,934 | -0.51(-1.27%) |
Apr 09, 2012 | 40.27 | 40.48 | 39.98 | 40.20 | 75,828 | -1.06(-2.57%) |
Apr 05, 2012 | 41.49 | 41.59 | 41.01 | 41.26 | 86,903 | -0.53(-1.27%) |
Apr 04, 2012 | 42.06 | 42.30 | 41.64 | 41.79 | 77,522 | -0.94(-2.20%) |
Apr 03, 2012 | 43.49 | 43.75 | 42.39 | 42.73 | 114,566 | -0.89(-2.04%) |
Apr 02, 2012 | 42.80 | 43.63 | 42.56 | 43.62 | 163,658 | +0.73(+1.70%) |
Mar 30, 2012 | 43.98 | 43.98 | 42.89 | 42.89 | 100,770 | -0.59(-1.36%) |
Mar 29, 2012 | 43.74 | 43.87 | 42.89 | 43.48 | 78,968 | -0.70(-1.58%) |
Mar 28, 2012 | 44.57 | 44.74 | 44.03 | 44.18 | 217,512 | -0.22(-0.50%) |
Mar 27, 2012 | 44.16 | 44.55 | 43.82 | 44.40 | 188,269 | +0.41(+0.93%) |
Mar 26, 2012 | 43.11 | 44.12 | 42.90 | 43.99 | 139,370 | +1.38(+3.24%) |
Mar 23, 2012 | 41.88 | 42.62 | 41.59 | 42.61 | 101,926 | +0.60(+1.43%) |
Mar 22, 2012 | 41.84 | 42.01 | 41.42 | 42.01 | 128,546 | -0.19(-0.45%) |
Mar 21, 2012 | 42.10 | 42.48 | 41.88 | 42.20 | 105,592 | +0.10(+0.24%) |
Mar 20, 2012 | 42.15 | 42.16 | 41.80 | 42.10 | 92,514 | -0.51(-1.20%) |
Mar 19, 2012 | 41.73 | 43.00 | 41.63 | 42.61 | 89,610 | +1.00(+2.40%) |
Mar 16, 2012 | 42.34 | 42.40 | 41.60 | 41.61 | 170,483 | -0.63(-1.49%) |
Mar 15, 2012 | 42.04 | 42.24 | 41.52 | 42.24 | 58,300 | +0.11(+0.26%) |
Mar 14, 2012 | 42.37 | 42.60 | 41.98 | 42.13 | 51,574 | -0.40(-0.94%) |
Mar 13, 2012 | 42.11 | 42.53 | 41.65 | 42.53 | 103,539 | +0.86(+2.06%) |
Mar 12, 2012 | 41.67 | 41.88 | 41.45 | 41.67 | 46,632 | -0.11(-0.26%) |
Mar 09, 2012 | 41.25 | 42.24 | 41.09 | 41.78 | 100,112 | +0.52(+1.26%) |
Mar 08, 2012 | 41.18 | 41.43 | 40.68 | 41.26 | 74,817 | +0.27(+0.66%) |
Mar 07, 2012 | 40.86 | 41.08 | 40.63 | 40.99 | 75,525 | +0.46(+1.13%) |
Mar 06, 2012 | 41.36 | 41.53 | 40.31 | 40.53 | 129,728 | -1.42(-3.38%) |
Mar 05, 2012 | 41.91 | 42.21 | 41.59 | 41.95 | 111,694 | -0.27(-0.64%) |
Mar 02, 2012 | 44.16 | 44.25 | 41.63 | 42.22 | 165,863 | -1.99(-4.50%) |