Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.07 | 38.25 | 38.07 | 38.13 | 6,276 | -0.04(-0.10%) |
May 30, 2012 | 38.26 | 38.26 | 38.17 | 38.17 | 3,862 | +0.05(+0.12%) |
May 29, 2012 | 38.10 | 38.12 | 38.08 | 38.12 | 1,518 | -0.09(-0.24%) |
May 25, 2012 | 38.25 | 38.25 | 38.22 | 38.22 | 744 | -0.02(-0.05%) |
May 24, 2012 | 38.12 | 38.24 | 38.12 | 38.24 | 3,612 | -0.02(-0.06%) |
May 23, 2012 | 38.29 | 38.30 | 38.24 | 38.26 | 12,167 | +0.10(+0.26%) |
May 22, 2012 | 38.29 | 38.30 | 38.16 | 38.16 | 580 | +0.05(+0.14%) |
May 21, 2012 | 38.01 | 38.25 | 38.01 | 38.11 | 1,468 | -0.16(-0.42%) |
May 18, 2012 | 38.11 | 38.27 | 38.11 | 38.27 | 14,261 | +0.00(+0.00%) |
May 17, 2012 | 38.13 | 38.27 | 38.11 | 38.27 | 14,736 | -0.05(-0.14%) |
May 16, 2012 | 38.12 | 38.33 | 38.10 | 38.32 | 111,591 | +0.08(+0.20%) |
May 15, 2012 | 38.30 | 38.33 | 38.05 | 38.24 | 26,093 | +0.09(+0.24%) |
May 14, 2012 | 38.27 | 38.34 | 38.15 | 38.15 | 114,754 | -0.17(-0.45%) |
May 11, 2012 | 38.32 | 38.34 | 38.17 | 38.33 | 18,252 | -0.01(-0.02%) |
May 10, 2012 | 38.30 | 38.35 | 38.26 | 38.33 | 18,528 | +0.08(+0.21%) |
May 09, 2012 | 38.36 | 38.36 | 38.22 | 38.25 | 110,014 | -0.04(-0.10%) |
May 08, 2012 | 38.30 | 38.40 | 38.25 | 38.29 | 42,201 | -0.03(-0.08%) |
May 07, 2012 | 38.29 | 38.33 | 38.29 | 38.32 | 2,875 | -0.08(-0.22%) |
May 04, 2012 | 38.38 | 38.40 | 38.37 | 38.40 | 7,882 | +0.08(+0.21%) |
May 03, 2012 | 38.32 | 38.32 | 38.32 | 38.32 | 9,870 | +0.01(+0.03%) |
May 02, 2012 | 38.33 | 38.33 | 38.30 | 38.31 | 13,253 | -0.00(-0.00%) |
May 01, 2012 | 38.52 | 38.52 | 38.27 | 38.31 | 11,419 | -0.09(-0.24%) |
Apr 30, 2012 | 38.37 | 38.40 | 38.36 | 38.40 | 8,256 | -0.08(-0.20%) |
Apr 27, 2012 | 38.40 | 38.48 | 38.37 | 38.48 | 4,677 | +0.12(+0.32%) |
Apr 26, 2012 | 38.37 | 38.40 | 38.36 | 38.36 | 16,683 | +0.07(+0.18%) |
Apr 25, 2012 | 38.29 | 38.29 | 38.27 | 38.29 | 361,020 | -0.01(-0.02%) |
Apr 24, 2012 | 38.34 | 38.34 | 38.29 | 38.30 | 15,599 | -0.00(-0.01%) |
Apr 23, 2012 | 38.31 | 38.31 | 38.27 | 38.30 | 12,196 | +0.01(+0.03%) |
Apr 20, 2012 | 38.25 | 38.37 | 38.25 | 38.29 | 10,649 | +0.02(+0.06%) |
Apr 19, 2012 | 38.30 | 38.30 | 38.27 | 38.27 | 10,088 | -0.08(-0.20%) |
Apr 18, 2012 | 38.31 | 38.38 | 38.31 | 38.34 | 10,399 | +0.20(+0.52%) |
Apr 17, 2012 | 38.15 | 38.21 | 38.15 | 38.15 | 5,772 | +0.04(+0.10%) |
Apr 16, 2012 | 38.06 | 38.12 | 38.06 | 38.11 | 17,666 | -0.05(-0.12%) |
Apr 13, 2012 | 38.15 | 38.15 | 38.14 | 38.15 | 7,353 | +0.02(+0.04%) |
Apr 12, 2012 | 38.15 | 38.15 | 38.06 | 38.14 | 7,242 | +0.05(+0.12%) |
Apr 11, 2012 | 38.13 | 38.13 | 38.07 | 38.09 | 7,805 | -0.10(-0.26%) |
Apr 10, 2012 | 38.19 | 38.21 | 38.13 | 38.19 | 16,548 | +0.04(+0.10%) |
Apr 09, 2012 | 38.23 | 38.23 | 38.15 | 38.15 | 13,743 | -0.02(-0.05%) |
Apr 05, 2012 | 38.18 | 38.18 | 38.17 | 38.17 | 656 | -0.06(-0.15%) |
Apr 04, 2012 | 38.20 | 38.34 | 38.20 | 38.23 | 17,600 | -0.02(-0.06%) |
Apr 03, 2012 | 38.44 | 38.44 | 38.25 | 38.25 | 31,134 | -0.18(-0.48%) |
Apr 02, 2012 | 38.39 | 38.50 | 38.39 | 38.44 | 1,379 | -0.13(-0.35%) |
Mar 29, 2012 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | +0.03(+0.08%) |
Mar 28, 2012 | 38.53 | 38.54 | 38.53 | 38.54 | 715 | +0.08(+0.22%) |
Mar 27, 2012 | 38.30 | 38.46 | 38.30 | 38.46 | 669 | +0.02(+0.04%) |
Mar 26, 2012 | 38.44 | 38.44 | 38.43 | 38.44 | 890 | +0.00(+0.00%) |
Mar 23, 2012 | 38.44 | 38.44 | 38.44 | 38.44 | 262 | +0.04(+0.10%) |
Mar 22, 2012 | 38.40 | 38.40 | 38.40 | 38.40 | 2,364 | +0.03(+0.08%) |
Mar 21, 2012 | 38.35 | 38.37 | 38.35 | 38.37 | 755 | -0.05(-0.12%) |
Mar 20, 2012 | 38.42 | 38.42 | 38.42 | 38.42 | 656 | +0.05(+0.14%) |
Mar 19, 2012 | 38.37 | 38.37 | 38.37 | 38.37 | 656 | -0.02(-0.06%) |
Mar 15, 2012 | 38.39 | 38.39 | 38.39 | 38.39 | 262 | -0.03(-0.07%) |
Mar 14, 2012 | 38.46 | 38.46 | 38.42 | 38.42 | 1,970 | -0.07(-0.18%) |
Mar 13, 2012 | 38.46 | 38.49 | 38.46 | 38.49 | 3,888 | -0.02(-0.04%) |
Mar 12, 2012 | 38.50 | 38.50 | 38.48 | 38.50 | 1,806 | +0.02(+0.06%) |
Mar 09, 2012 | 38.48 | 38.48 | 38.48 | 38.48 | 1,050 | -0.02(-0.06%) |
Mar 08, 2012 | 38.49 | 38.50 | 38.44 | 38.50 | 3,415 | -0.36(-0.92%) |
Mar 07, 2012 | 38.94 | 38.94 | 38.84 | 38.86 | 2,495 | +0.23(+0.59%) |
Mar 05, 2012 | 38.66 | 38.63 | 38.63 | 38.63 | 262 | +0.11(+0.28%) |
Mar 02, 2012 | 38.52 | 38.53 | 38.52 | 38.53 | 2,289 | +0.08(+0.22%) |