Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.49 | 38.49 | 37.50 | 37.90 | 170,190 | -0.58(-1.51%) |
May 30, 2012 | 39.01 | 39.05 | 38.38 | 38.48 | 62,078 | -0.87(-2.21%) |
May 29, 2012 | 38.98 | 39.95 | 38.98 | 39.35 | 81,982 | +0.56(+1.44%) |
May 25, 2012 | 38.71 | 38.97 | 38.42 | 38.79 | 101,274 | -0.20(-0.51%) |
May 24, 2012 | 38.77 | 39.22 | 38.43 | 38.99 | 64,369 | +0.16(+0.41%) |
May 23, 2012 | 38.53 | 38.93 | 38.16 | 38.83 | 48,298 | -0.16(-0.41%) |
May 22, 2012 | 39.15 | 39.31 | 38.55 | 38.99 | 96,535 | -0.23(-0.59%) |
May 21, 2012 | 39.07 | 39.51 | 38.59 | 39.22 | 136,342 | +0.19(+0.49%) |
May 18, 2012 | 39.05 | 39.46 | 38.46 | 39.03 | 148,118 | -0.06(-0.15%) |
May 17, 2012 | 39.86 | 39.97 | 39.05 | 39.09 | 101,272 | -0.80(-2.01%) |
May 16, 2012 | 39.42 | 39.96 | 39.20 | 39.89 | 166,676 | +0.73(+1.86%) |
May 15, 2012 | 39.01 | 39.48 | 38.83 | 39.16 | 66,764 | +0.08(+0.20%) |
May 14, 2012 | 38.99 | 39.33 | 38.72 | 39.08 | 58,036 | -0.37(-0.94%) |
May 11, 2012 | 39.46 | 39.96 | 39.30 | 39.45 | 99,419 | -0.38(-0.95%) |
May 10, 2012 | 40.21 | 40.36 | 39.68 | 39.83 | 113,878 | -0.12(-0.30%) |
May 09, 2012 | 40.08 | 40.61 | 39.80 | 39.95 | 117,513 | -0.57(-1.41%) |
May 08, 2012 | 40.25 | 40.69 | 40.12 | 40.52 | 136,259 | -0.02(-0.05%) |
May 07, 2012 | 40.00 | 40.76 | 39.99 | 40.54 | 98,151 | +0.20(+0.50%) |
May 04, 2012 | 40.50 | 40.50 | 39.50 | 40.34 | 131,318 | -0.48(-1.18%) |
May 03, 2012 | 40.46 | 40.86 | 40.38 | 40.82 | 113,318 | +0.17(+0.42%) |
May 02, 2012 | 40.37 | 40.89 | 40.28 | 40.65 | 211,007 | -0.61(-1.48%) |
May 01, 2012 | 41.15 | 41.81 | 40.47 | 41.26 | 148,039 | +0.04(+0.10%) |
Apr 30, 2012 | 40.36 | 41.54 | 40.25 | 41.22 | 161,566 | +0.93(+2.31%) |
Apr 27, 2012 | 38.70 | 40.75 | 38.70 | 40.29 | 228,295 | +1.60(+4.14%) |
Apr 26, 2012 | 38.96 | 39.18 | 38.43 | 38.69 | 111,271 | -0.36(-0.92%) |
Apr 25, 2012 | 38.41 | 39.20 | 38.27 | 39.05 | 200,755 | +1.14(+3.01%) |
Apr 24, 2012 | 37.09 | 38.42 | 37.00 | 37.91 | 146,014 | +1.55(+4.26%) |
Apr 23, 2012 | 35.79 | 36.49 | 35.05 | 36.36 | 54,628 | -0.01(-0.03%) |
Apr 20, 2012 | 36.97 | 36.97 | 35.88 | 36.37 | 250,555 | -0.09(-0.25%) |
Apr 19, 2012 | 37.26 | 37.42 | 36.41 | 36.46 | 127,821 | -0.75(-2.02%) |
Apr 18, 2012 | 37.29 | 37.81 | 37.08 | 37.21 | 75,020 | -0.35(-0.93%) |
Apr 17, 2012 | 37.47 | 37.89 | 37.10 | 37.56 | 115,754 | +0.44(+1.19%) |
Apr 16, 2012 | 36.81 | 37.22 | 36.27 | 37.12 | 85,662 | +0.38(+1.03%) |
Apr 13, 2012 | 36.48 | 36.78 | 36.48 | 36.74 | 124,244 | +0.12(+0.33%) |
Apr 12, 2012 | 35.89 | 36.73 | 35.76 | 36.62 | 88,900 | +0.77(+2.15%) |
Apr 11, 2012 | 35.94 | 36.10 | 35.53 | 35.85 | 84,628 | +0.30(+0.84%) |
Apr 10, 2012 | 36.40 | 36.56 | 35.42 | 35.55 | 111,291 | -0.86(-2.36%) |
Apr 09, 2012 | 36.51 | 36.84 | 36.29 | 36.41 | 88,126 | -0.71(-1.91%) |
Apr 05, 2012 | 36.68 | 37.35 | 36.68 | 37.12 | 135,246 | -0.11(-0.30%) |
Apr 04, 2012 | 37.38 | 37.58 | 37.22 | 37.23 | 87,866 | -0.54(-1.43%) |
Apr 03, 2012 | 37.90 | 37.93 | 37.40 | 37.77 | 225,582 | -0.18(-0.47%) |
Apr 02, 2012 | 37.46 | 38.03 | 37.27 | 37.95 | 108,418 | +0.37(+0.98%) |
Mar 30, 2012 | 38.29 | 38.50 | 37.58 | 37.58 | 69,400 | -0.40(-1.05%) |
Mar 29, 2012 | 37.70 | 38.10 | 37.64 | 37.98 | 181,559 | -0.06(-0.16%) |
Mar 28, 2012 | 38.39 | 38.49 | 37.74 | 38.04 | 65,020 | -0.40(-1.04%) |
Mar 27, 2012 | 38.57 | 38.73 | 38.34 | 38.44 | 83,874 | -0.03(-0.08%) |
Mar 26, 2012 | 38.86 | 39.51 | 38.35 | 38.47 | 190,917 | +0.05(+0.13%) |
Mar 23, 2012 | 38.57 | 38.64 | 38.31 | 38.42 | 60,994 | -0.18(-0.47%) |
Mar 22, 2012 | 38.67 | 38.95 | 38.27 | 38.60 | 77,175 | -0.48(-1.23%) |
Mar 21, 2012 | 39.69 | 39.76 | 38.96 | 39.08 | 102,167 | -0.67(-1.69%) |
Mar 20, 2012 | 39.60 | 40.01 | 39.46 | 39.75 | 55,834 | -0.18(-0.45%) |
Mar 19, 2012 | 39.75 | 40.31 | 39.73 | 39.93 | 50,066 | +0.03(+0.08%) |
Mar 16, 2012 | 40.23 | 40.23 | 39.81 | 39.90 | 90,161 | -0.28(-0.70%) |
Mar 15, 2012 | 40.13 | 40.22 | 39.69 | 40.18 | 35,100 | +0.13(+0.32%) |
Mar 14, 2012 | 40.35 | 40.41 | 39.17 | 40.05 | 66,336 | -0.31(-0.77%) |
Mar 13, 2012 | 40.28 | 40.50 | 39.84 | 40.36 | 90,318 | +0.56(+1.41%) |
Mar 12, 2012 | 40.03 | 40.70 | 39.70 | 39.80 | 71,220 | -0.19(-0.48%) |
Mar 09, 2012 | 39.27 | 40.44 | 39.27 | 39.99 | 31,685 | +0.63(+1.60%) |
Mar 08, 2012 | 39.11 | 39.43 | 38.79 | 39.36 | 62,545 | +0.48(+1.23%) |
Mar 07, 2012 | 39.10 | 39.57 | 38.64 | 38.88 | 42,361 | +0.05(+0.13%) |
Mar 06, 2012 | 38.17 | 39.04 | 38.17 | 38.83 | 73,337 | +0.15(+0.39%) |
Mar 05, 2012 | 38.10 | 38.74 | 37.71 | 38.68 | 71,947 | +0.47(+1.23%) |
Mar 02, 2012 | 38.55 | 38.68 | 37.53 | 38.21 | 124,941 | -0.35(-0.91%) |