Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.40 | 34.40 | 34.40 | 34.40 | 113 | -0.27(-0.79%) |
May 30, 2012 | 34.68 | 34.68 | 34.68 | 34.68 | 149 | +0.04(+0.11%) |
May 25, 2012 | 34.63 | 34.64 | 34.64 | 34.64 | 1,251 | -0.49(-1.40%) |
May 24, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 113 | +0.58(+1.68%) |
May 23, 2012 | 34.35 | 34.55 | 34.33 | 34.55 | 1,552 | -0.57(-1.62%) |
May 22, 2012 | 35.12 | 35.12 | 35.12 | 35.12 | 358 | +0.46(+1.32%) |
May 21, 2012 | 34.67 | 34.67 | 34.67 | 34.67 | 201 | -0.30(-0.84%) |
May 17, 2012 | 34.96 | 34.96 | 34.96 | 34.96 | 910 | -1.40(-3.86%) |
May 11, 2012 | 36.12 | 36.36 | 36.36 | 36.36 | 1,365 | +0.09(+0.24%) |
May 10, 2012 | 37.01 | 37.01 | 36.26 | 36.28 | 785 | -0.41(-1.12%) |
May 09, 2012 | 36.25 | 36.68 | 36.25 | 36.68 | 398 | +0.15(+0.40%) |
May 08, 2012 | 36.38 | 36.54 | 36.38 | 36.54 | 542 | -0.47(-1.26%) |
May 07, 2012 | 36.88 | 37.02 | 36.88 | 37.01 | 10,793 | -0.11(-0.31%) |
May 04, 2012 | 37.31 | 37.31 | 37.08 | 37.12 | 1,957 | -0.58(-1.54%) |
May 03, 2012 | 37.73 | 37.73 | 37.70 | 37.70 | 568 | -0.42(-1.09%) |
May 02, 2012 | 38.12 | 38.12 | 38.12 | 38.12 | 130 | -0.60(-1.56%) |
May 01, 2012 | 38.57 | 38.72 | 38.57 | 38.72 | 477 | +0.08(+0.20%) |
Apr 27, 2012 | 38.62 | 38.64 | 38.64 | 38.64 | 796 | +0.01(+0.02%) |
Apr 26, 2012 | 38.61 | 38.63 | 38.61 | 38.63 | 842 | -0.18(-0.45%) |
Apr 20, 2012 | 39.18 | 38.81 | 38.81 | 38.81 | 682 | -0.76(-1.93%) |
Apr 17, 2012 | 39.69 | 39.57 | 39.57 | 39.57 | 125,059 | +0.47(+1.21%) |
Apr 16, 2012 | 39.06 | 39.10 | 39.06 | 39.10 | 1,107 | -0.09(-0.22%) |
Apr 11, 2012 | 39.18 | 39.18 | 39.18 | 39.18 | 113 | +0.43(+1.11%) |
Apr 10, 2012 | 38.75 | 38.75 | 38.75 | 38.75 | 113 | -0.70(-1.76%) |
Apr 09, 2012 | 39.33 | 39.45 | 39.25 | 39.45 | 2,275 | -0.41(-1.03%) |
Apr 05, 2012 | 39.90 | 39.90 | 39.86 | 39.86 | 1,904 | -1.16(-2.83%) |
Apr 03, 2012 | 41.02 | 41.02 | 41.02 | 41.02 | 1,137 | -0.14(-0.34%) |
Apr 02, 2012 | 40.79 | 41.18 | 40.79 | 41.16 | 2,534 | +0.10(+0.25%) |
Mar 30, 2012 | 41.06 | 41.06 | 41.06 | 41.06 | 226 | +0.00(+0.00%) |
Mar 29, 2012 | 41.06 | 41.06 | 41.06 | 41.06 | 194 | -0.17(-0.41%) |
Mar 27, 2012 | 41.22 | 41.22 | 41.22 | 41.22 | 1,137 | -0.19(-0.46%) |
Mar 26, 2012 | 41.27 | 41.43 | 41.27 | 41.42 | 2,622 | +0.46(+1.13%) |
Mar 21, 2012 | 40.99 | 40.95 | 40.95 | 40.95 | 1,479 | +0.21(+0.52%) |
Mar 20, 2012 | 40.65 | 40.74 | 40.63 | 40.74 | 2,478 | -0.14(-0.34%) |
Mar 19, 2012 | 40.88 | 40.88 | 40.88 | 40.88 | 113 | +0.20(+0.50%) |
Mar 16, 2012 | 40.68 | 40.68 | 40.68 | 40.68 | 113 | +0.42(+1.05%) |
Mar 14, 2012 | 40.47 | 40.26 | 40.26 | 40.26 | 341 | -0.50(-1.23%) |
Mar 13, 2012 | 40.69 | 40.76 | 40.63 | 40.76 | 136,809 | +0.73(+1.82%) |
Mar 12, 2012 | 40.15 | 40.15 | 40.03 | 40.03 | 235 | -0.29(-0.72%) |
Mar 09, 2012 | 40.32 | 40.32 | 40.32 | 40.32 | 614 | +0.12(+0.29%) |
Mar 08, 2012 | 40.08 | 40.24 | 40.05 | 40.20 | 4,921 | +0.60(+1.51%) |
Mar 07, 2012 | 38.91 | 39.60 | 38.91 | 39.60 | 796 | +0.54(+1.39%) |
Mar 06, 2012 | 39.31 | 39.34 | 39.06 | 39.06 | 3,232 | -0.89(-2.24%) |
Mar 05, 2012 | 40.04 | 40.14 | 39.95 | 39.95 | 1,108 | -0.88(-2.14%) |