Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.48 | 35.53 | 35.06 | 35.31 | 82,086 | -0.30(-0.85%) |
May 30, 2012 | 36.12 | 36.19 | 35.57 | 35.61 | 214,878 | -1.04(-2.83%) |
May 29, 2012 | 36.53 | 36.99 | 36.00 | 36.65 | 120,311 | +1.01(+2.84%) |
May 25, 2012 | 35.93 | 35.93 | 35.58 | 35.64 | 64,085 | -0.37(-1.03%) |
May 24, 2012 | 36.18 | 36.46 | 35.80 | 36.01 | 139,898 | -0.26(-0.73%) |
May 23, 2012 | 36.21 | 36.33 | 35.78 | 36.27 | 90,788 | -0.32(-0.89%) |
May 22, 2012 | 36.29 | 36.77 | 36.20 | 36.60 | 194,285 | +0.57(+1.59%) |
May 21, 2012 | 35.99 | 36.11 | 35.73 | 36.02 | 130,899 | -0.19(-0.53%) |
May 18, 2012 | 36.56 | 36.58 | 36.15 | 36.22 | 82,268 | -0.40(-1.10%) |
May 17, 2012 | 37.16 | 37.66 | 36.57 | 36.62 | 175,696 | -1.79(-4.65%) |
May 16, 2012 | 38.22 | 38.50 | 38.07 | 38.41 | 115,388 | -0.89(-2.26%) |
May 15, 2012 | 39.36 | 39.51 | 39.23 | 39.30 | 56,126 | +0.06(+0.16%) |
May 14, 2012 | 39.31 | 39.43 | 39.19 | 39.23 | 100,931 | +0.13(+0.34%) |
May 11, 2012 | 39.12 | 39.47 | 39.04 | 39.10 | 90,996 | -0.32(-0.82%) |
May 10, 2012 | 39.60 | 39.65 | 39.40 | 39.43 | 61,140 | +0.94(+2.45%) |
May 09, 2012 | 38.89 | 39.11 | 38.48 | 38.48 | 207,183 | -1.15(-2.91%) |
May 08, 2012 | 40.04 | 40.08 | 39.42 | 39.64 | 121,370 | -0.70(-1.73%) |
May 07, 2012 | 40.28 | 40.36 | 40.16 | 40.33 | 67,921 | -0.32(-0.78%) |
May 04, 2012 | 40.86 | 40.90 | 40.63 | 40.65 | 46,940 | -0.34(-0.83%) |
May 03, 2012 | 41.17 | 41.28 | 40.93 | 40.99 | 70,584 | -0.73(-1.76%) |
May 02, 2012 | 41.58 | 41.75 | 41.38 | 41.72 | 99,328 | -0.05(-0.13%) |
May 01, 2012 | 41.43 | 41.98 | 41.38 | 41.78 | 46,489 | +0.38(+0.92%) |
Apr 30, 2012 | 41.46 | 41.56 | 41.25 | 41.40 | 84,850 | -0.09(-0.22%) |
Apr 27, 2012 | 41.38 | 41.51 | 41.11 | 41.49 | 78,717 | +0.48(+1.17%) |
Apr 26, 2012 | 40.87 | 41.09 | 40.76 | 41.01 | 89,782 | -0.02(-0.06%) |
Apr 25, 2012 | 41.12 | 41.15 | 40.97 | 41.04 | 34,036 | +0.26(+0.65%) |
Apr 24, 2012 | 40.73 | 41.14 | 40.70 | 40.77 | 56,758 | -0.09(-0.21%) |
Apr 23, 2012 | 41.03 | 41.03 | 40.50 | 40.86 | 97,307 | -0.69(-1.66%) |
Apr 20, 2012 | 41.57 | 41.90 | 41.51 | 41.55 | 76,579 | -0.24(-0.57%) |
Apr 19, 2012 | 41.77 | 42.05 | 41.45 | 41.79 | 130,586 | +0.30(+0.73%) |
Apr 18, 2012 | 41.37 | 41.58 | 41.34 | 41.48 | 45,393 | +0.00(+0.00%) |
Apr 17, 2012 | 41.47 | 41.71 | 41.42 | 41.48 | 62,976 | +0.22(+0.54%) |
Apr 16, 2012 | 41.63 | 41.71 | 41.14 | 41.26 | 94,383 | -0.05(-0.11%) |
Apr 13, 2012 | 41.65 | 41.67 | 41.25 | 41.31 | 91,448 | -0.36(-0.85%) |
Apr 12, 2012 | 41.00 | 41.78 | 41.00 | 41.66 | 114,502 | +0.80(+1.95%) |
Apr 11, 2012 | 41.22 | 41.22 | 40.80 | 40.87 | 122,187 | +0.46(+1.15%) |
Apr 10, 2012 | 41.07 | 41.22 | 40.30 | 40.40 | 138,886 | -0.90(-2.17%) |
Apr 09, 2012 | 41.65 | 41.66 | 41.26 | 41.30 | 116,611 | -0.85(-2.02%) |
Apr 05, 2012 | 41.58 | 42.34 | 41.58 | 42.15 | 133,237 | +0.25(+0.59%) |
Apr 04, 2012 | 42.07 | 42.07 | 41.65 | 41.90 | 81,838 | -0.47(-1.11%) |
Apr 03, 2012 | 42.48 | 42.51 | 42.06 | 42.37 | 78,297 | -0.26(-0.62%) |
Apr 02, 2012 | 41.83 | 42.64 | 41.83 | 42.64 | 126,755 | +0.17(+0.40%) |
Mar 30, 2012 | 42.71 | 42.74 | 42.37 | 42.47 | 118,275 | +0.08(+0.18%) |
Mar 29, 2012 | 42.43 | 42.52 | 42.04 | 42.39 | 184,270 | -0.55(-1.28%) |
Mar 28, 2012 | 43.12 | 43.19 | 42.61 | 42.94 | 188,001 | +0.35(+0.82%) |
Mar 27, 2012 | 42.67 | 42.91 | 42.48 | 42.59 | 114,443 | -0.09(-0.20%) |
Mar 26, 2012 | 42.37 | 42.73 | 42.31 | 42.68 | 129,632 | +1.09(+2.62%) |
Mar 23, 2012 | 41.37 | 41.61 | 41.19 | 41.58 | 72,748 | +0.12(+0.28%) |
Mar 22, 2012 | 41.65 | 41.82 | 41.40 | 41.47 | 201,502 | -0.67(-1.60%) |
Mar 21, 2012 | 42.38 | 42.47 | 41.77 | 42.14 | 204,704 | -1.53(-3.51%) |
Mar 20, 2012 | 43.69 | 43.73 | 43.05 | 43.67 | 141,886 | -0.47(-1.07%) |
Mar 19, 2012 | 44.96 | 44.98 | 44.15 | 44.15 | 159,742 | -1.11(-2.44%) |
Mar 16, 2012 | 45.40 | 45.40 | 45.00 | 45.25 | 133,169 | -0.27(-0.59%) |
Mar 15, 2012 | 45.14 | 45.52 | 45.09 | 45.52 | 99,078 | +0.66(+1.47%) |
Mar 14, 2012 | 45.30 | 45.74 | 44.66 | 44.86 | 286,064 | -0.43(-0.94%) |
Mar 13, 2012 | 44.83 | 45.35 | 44.62 | 45.29 | 133,028 | +0.91(+2.04%) |
Mar 12, 2012 | 44.49 | 44.64 | 44.32 | 44.38 | 172,978 | -0.59(-1.31%) |
Mar 09, 2012 | 45.05 | 45.45 | 44.73 | 44.97 | 142,932 | -1.03(-2.24%) |
Mar 08, 2012 | 45.87 | 46.13 | 45.72 | 46.00 | 92,930 | +0.52(+1.14%) |
Mar 07, 2012 | 45.48 | 45.58 | 45.24 | 45.48 | 72,689 | +0.09(+0.20%) |
Mar 06, 2012 | 45.51 | 45.51 | 45.07 | 45.39 | 121,544 | -1.08(-2.33%) |
Mar 05, 2012 | 46.94 | 46.94 | 46.40 | 46.47 | 101,248 | -0.61(-1.30%) |
Mar 02, 2012 | 46.87 | 47.09 | 46.69 | 47.08 | 66,960 | +0.12(+0.25%) |