Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.25 | 39.76 | 39.02 | 39.62 | 427,851 | +0.45(+1.16%) |
May 30, 2012 | 39.40 | 39.49 | 38.91 | 39.16 | 359,683 | -0.45(-1.15%) |
May 29, 2012 | 39.45 | 39.66 | 39.24 | 39.62 | 285,082 | +0.36(+0.91%) |
May 25, 2012 | 39.02 | 39.29 | 38.73 | 39.26 | 370,400 | +0.34(+0.88%) |
May 24, 2012 | 38.02 | 38.98 | 37.93 | 38.92 | 323,663 | +0.94(+2.48%) |
May 23, 2012 | 36.94 | 38.19 | 36.38 | 37.98 | 270,051 | +0.54(+1.45%) |
May 22, 2012 | 37.35 | 37.85 | 37.08 | 37.43 | 230,377 | +0.03(+0.09%) |
May 21, 2012 | 37.84 | 37.92 | 37.01 | 37.40 | 212,586 | -0.24(-0.63%) |
May 18, 2012 | 37.68 | 38.13 | 37.45 | 37.64 | 165,177 | -0.14(-0.37%) |
May 17, 2012 | 38.37 | 38.53 | 37.69 | 37.77 | 151,452 | -0.45(-1.17%) |
May 16, 2012 | 38.59 | 38.64 | 38.17 | 38.22 | 115,074 | -0.19(-0.49%) |
May 15, 2012 | 38.23 | 38.72 | 38.06 | 38.41 | 152,969 | +0.22(+0.57%) |
May 14, 2012 | 38.00 | 38.47 | 37.90 | 38.19 | 153,200 | -0.24(-0.63%) |
May 11, 2012 | 38.36 | 39.02 | 38.20 | 38.43 | 113,986 | -0.43(-1.11%) |
May 10, 2012 | 38.90 | 39.19 | 36.32 | 38.86 | 133,873 | +0.19(+0.50%) |
May 09, 2012 | 38.42 | 38.82 | 38.29 | 38.67 | 190,654 | -0.24(-0.63%) |
May 08, 2012 | 38.63 | 38.96 | 38.31 | 38.91 | 215,697 | +0.05(+0.13%) |
May 07, 2012 | 38.18 | 38.98 | 38.16 | 38.86 | 143,239 | +0.55(+1.44%) |
May 04, 2012 | 38.70 | 38.96 | 38.04 | 38.31 | 145,258 | -0.73(-1.87%) |
May 03, 2012 | 39.61 | 39.61 | 38.66 | 39.04 | 209,169 | -0.15(-0.37%) |
May 02, 2012 | 38.71 | 39.39 | 38.55 | 39.19 | 152,457 | +0.09(+0.23%) |
May 01, 2012 | 38.95 | 39.96 | 38.39 | 39.10 | 286,687 | +0.06(+0.17%) |
Apr 30, 2012 | 39.67 | 39.77 | 38.16 | 39.03 | 297,294 | -0.87(-2.18%) |
Apr 27, 2012 | 39.64 | 40.00 | 39.51 | 39.90 | 399,286 | +0.26(+0.66%) |
Apr 26, 2012 | 38.59 | 39.71 | 38.57 | 39.64 | 313,589 | +1.10(+2.85%) |
Apr 25, 2012 | 38.91 | 38.91 | 38.33 | 38.55 | 436,939 | +0.46(+1.22%) |
Apr 24, 2012 | 36.16 | 38.21 | 36.07 | 38.08 | 638,557 | +2.12(+5.90%) |
Apr 23, 2012 | 35.73 | 36.14 | 35.73 | 35.96 | 156,741 | -0.54(-1.47%) |
Apr 20, 2012 | 37.12 | 37.12 | 36.35 | 36.50 | 124,825 | +0.33(+0.92%) |
Apr 19, 2012 | 36.38 | 36.93 | 35.81 | 36.17 | 116,378 | -0.22(-0.60%) |
Apr 18, 2012 | 36.58 | 36.75 | 36.22 | 36.38 | 123,310 | -0.41(-1.10%) |
Apr 17, 2012 | 36.44 | 37.23 | 36.34 | 36.79 | 173,812 | +0.76(+2.10%) |
Apr 16, 2012 | 35.38 | 36.08 | 35.25 | 36.04 | 146,644 | +0.78(+2.21%) |
Apr 13, 2012 | 35.95 | 36.06 | 35.25 | 35.26 | 158,020 | -0.97(-2.67%) |
Apr 12, 2012 | 35.65 | 36.62 | 35.65 | 36.22 | 91,226 | +0.46(+1.30%) |
Apr 11, 2012 | 35.58 | 35.84 | 35.35 | 35.76 | 135,678 | +0.56(+1.59%) |
Apr 10, 2012 | 35.51 | 35.78 | 35.17 | 35.20 | 301,406 | -0.39(-1.10%) |
Apr 09, 2012 | 35.13 | 35.83 | 34.85 | 35.59 | 184,869 | -0.32(-0.88%) |
Apr 05, 2012 | 35.88 | 36.21 | 35.43 | 35.91 | 203,112 | -0.26(-0.72%) |
Apr 04, 2012 | 36.42 | 36.60 | 35.83 | 36.17 | 138,686 | -0.76(-2.05%) |
Apr 03, 2012 | 36.80 | 37.04 | 36.41 | 36.92 | 134,011 | +0.06(+0.18%) |
Apr 02, 2012 | 36.20 | 36.95 | 35.99 | 36.86 | 183,562 | +0.52(+1.42%) |
Mar 30, 2012 | 37.12 | 37.12 | 36.31 | 36.34 | 143,070 | -0.40(-1.09%) |
Mar 29, 2012 | 36.73 | 36.96 | 36.16 | 36.74 | 148,847 | -0.34(-0.92%) |
Mar 28, 2012 | 36.84 | 37.38 | 36.68 | 37.08 | 160,267 | +0.16(+0.44%) |
Mar 27, 2012 | 36.95 | 37.12 | 36.82 | 36.92 | 192,049 | -0.09(-0.24%) |
Mar 26, 2012 | 36.77 | 37.05 | 36.44 | 37.01 | 230,401 | +0.79(+2.18%) |
Mar 23, 2012 | 35.99 | 36.27 | 35.71 | 36.22 | 187,067 | +0.19(+0.52%) |
Mar 22, 2012 | 36.42 | 36.52 | 35.76 | 36.04 | 139,424 | -0.71(-1.95%) |
Mar 21, 2012 | 37.00 | 37.16 | 36.62 | 36.75 | 81,965 | -0.09(-0.24%) |
Mar 20, 2012 | 36.84 | 37.11 | 36.57 | 36.84 | 136,045 | -0.33(-0.90%) |
Mar 19, 2012 | 36.96 | 37.64 | 36.75 | 37.17 | 266,538 | -0.06(-0.15%) |
Mar 16, 2012 | 37.25 | 37.45 | 36.81 | 37.23 | 529,584 | +0.19(+0.50%) |
Mar 15, 2012 | 36.59 | 37.08 | 36.32 | 37.04 | 164,912 | +0.43(+1.18%) |
Mar 14, 2012 | 36.40 | 37.23 | 36.11 | 36.61 | 409,973 | +0.18(+0.49%) |
Mar 13, 2012 | 35.50 | 36.43 | 35.29 | 36.43 | 274,857 | +1.18(+3.34%) |
Mar 12, 2012 | 34.87 | 35.37 | 34.87 | 35.26 | 239,950 | +0.12(+0.35%) |
Mar 09, 2012 | 34.83 | 35.43 | 34.70 | 35.13 | 289,340 | +0.27(+0.77%) |
Mar 08, 2012 | 34.25 | 34.93 | 34.04 | 34.87 | 249,164 | +0.76(+2.24%) |
Mar 07, 2012 | 33.74 | 34.12 | 33.40 | 34.10 | 174,284 | +0.58(+1.73%) |
Mar 06, 2012 | 33.49 | 33.77 | 33.16 | 33.52 | 210,131 | -0.44(-1.29%) |
Mar 05, 2012 | 33.76 | 34.26 | 33.71 | 33.96 | 156,919 | -0.01(-0.02%) |
Mar 02, 2012 | 34.26 | 34.41 | 33.72 | 33.97 | 314,864 | -0.23(-0.69%) |