Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.78 | 37.91 | 36.66 | 37.09 | 608,465 | -0.72(-1.89%) |
May 30, 2012 | 38.08 | 38.16 | 37.57 | 37.81 | 597,538 | -1.00(-2.57%) |
May 29, 2012 | 38.09 | 38.99 | 38.09 | 38.81 | 510,848 | +1.21(+3.21%) |
May 25, 2012 | 37.55 | 37.79 | 37.34 | 37.60 | 688,557 | -0.05(-0.12%) |
May 24, 2012 | 38.84 | 38.84 | 37.18 | 37.65 | 718,552 | -0.93(-2.42%) |
May 23, 2012 | 37.44 | 38.67 | 36.89 | 38.58 | 628,850 | +0.60(+1.59%) |
May 22, 2012 | 38.59 | 38.92 | 37.68 | 37.98 | 754,809 | -0.55(-1.42%) |
May 21, 2012 | 37.29 | 38.61 | 37.15 | 38.52 | 635,881 | +1.39(+3.76%) |
May 18, 2012 | 38.12 | 38.41 | 36.93 | 37.13 | 774,249 | -0.72(-1.90%) |
May 17, 2012 | 39.21 | 39.55 | 37.76 | 37.85 | 793,563 | -1.21(-3.11%) |
May 16, 2012 | 40.54 | 40.99 | 38.90 | 39.07 | 1,005,391 | -1.25(-3.09%) |
May 15, 2012 | 40.87 | 41.29 | 40.16 | 40.31 | 774,503 | -0.64(-1.57%) |
May 14, 2012 | 40.62 | 41.41 | 40.40 | 40.95 | 544,061 | -0.23(-0.55%) |
May 11, 2012 | 40.74 | 42.03 | 40.62 | 41.18 | 352,009 | +0.00(+0.00%) |
May 10, 2012 | 41.67 | 41.92 | 40.77 | 41.18 | 528,613 | -0.09(-0.23%) |
May 09, 2012 | 40.44 | 41.92 | 40.08 | 41.27 | 646,963 | -0.05(-0.11%) |
May 08, 2012 | 41.36 | 41.41 | 40.40 | 41.32 | 699,029 | -0.42(-0.99%) |
May 07, 2012 | 41.54 | 42.01 | 41.20 | 41.74 | 339,179 | -0.05(-0.13%) |
May 04, 2012 | 42.83 | 42.96 | 41.60 | 41.79 | 654,745 | -1.38(-3.19%) |
May 03, 2012 | 43.77 | 44.18 | 43.07 | 43.17 | 533,190 | -0.62(-1.41%) |
May 02, 2012 | 43.54 | 43.95 | 43.37 | 43.79 | 549,568 | -0.22(-0.50%) |
May 01, 2012 | 43.83 | 44.93 | 43.74 | 44.01 | 763,240 | +0.23(+0.52%) |
Apr 30, 2012 | 43.77 | 44.09 | 43.30 | 43.78 | 806,810 | -0.34(-0.78%) |
Apr 27, 2012 | 44.52 | 44.73 | 43.48 | 44.13 | 1,169,823 | +0.51(+1.17%) |
Apr 26, 2012 | 43.08 | 43.92 | 40.84 | 43.62 | 968,144 | +0.27(+0.61%) |
Apr 25, 2012 | 43.13 | 43.58 | 42.81 | 43.35 | 565,487 | +0.99(+2.35%) |
Apr 24, 2012 | 42.21 | 43.05 | 41.92 | 42.36 | 533,302 | +0.23(+0.54%) |
Apr 23, 2012 | 41.73 | 42.21 | 41.27 | 42.13 | 667,357 | -0.50(-1.18%) |
Apr 20, 2012 | 43.18 | 43.32 | 42.59 | 42.63 | 458,568 | -0.17(-0.40%) |
Apr 19, 2012 | 43.67 | 43.80 | 42.54 | 42.80 | 885,720 | -0.86(-1.97%) |
Apr 18, 2012 | 43.69 | 44.25 | 43.46 | 43.66 | 608,949 | -0.33(-0.75%) |
Apr 17, 2012 | 43.02 | 44.54 | 42.94 | 43.99 | 1,031,440 | +1.36(+3.18%) |
Apr 16, 2012 | 41.96 | 43.19 | 41.69 | 42.64 | 1,566,110 | +1.85(+4.53%) |
Apr 13, 2012 | 41.42 | 41.44 | 40.68 | 40.79 | 558,068 | -0.78(-1.88%) |
Apr 12, 2012 | 40.55 | 42.29 | 40.55 | 41.57 | 1,719,474 | +1.16(+2.87%) |
Apr 11, 2012 | 41.14 | 41.39 | 40.27 | 40.41 | 930,005 | +0.07(+0.17%) |
Apr 10, 2012 | 41.52 | 41.69 | 40.19 | 40.34 | 960,606 | -1.18(-2.85%) |
Apr 09, 2012 | 41.15 | 41.85 | 41.09 | 41.52 | 756,641 | -0.35(-0.84%) |
Apr 05, 2012 | 42.85 | 43.50 | 41.60 | 41.88 | 1,141,566 | -1.14(-2.64%) |
Apr 04, 2012 | 43.04 | 43.48 | 42.78 | 43.01 | 692,117 | -0.78(-1.77%) |
Apr 03, 2012 | 44.60 | 44.60 | 43.04 | 43.79 | 1,145,236 | -0.81(-1.83%) |
Apr 02, 2012 | 44.24 | 45.20 | 44.00 | 44.60 | 858,630 | +0.36(+0.81%) |
Mar 30, 2012 | 44.65 | 44.83 | 43.62 | 44.24 | 623,889 | +0.05(+0.11%) |
Mar 29, 2012 | 43.37 | 44.32 | 43.09 | 44.20 | 541,530 | +0.32(+0.73%) |
Mar 28, 2012 | 44.14 | 44.14 | 42.69 | 43.87 | 652,235 | -0.38(-0.87%) |
Mar 27, 2012 | 44.15 | 44.73 | 44.07 | 44.26 | 514,738 | +0.05(+0.12%) |
Mar 26, 2012 | 44.43 | 44.43 | 43.51 | 44.20 | 438,496 | +0.42(+0.97%) |
Mar 23, 2012 | 43.26 | 43.81 | 42.74 | 43.78 | 537,673 | +0.67(+1.56%) |
Mar 22, 2012 | 43.30 | 43.45 | 42.46 | 43.11 | 637,710 | -1.02(-2.31%) |
Mar 21, 2012 | 44.94 | 44.94 | 43.99 | 44.13 | 723,976 | -0.70(-1.56%) |
Mar 20, 2012 | 44.79 | 45.10 | 43.91 | 44.82 | 1,056,548 | -0.57(-1.26%) |
Mar 19, 2012 | 45.14 | 45.89 | 44.82 | 45.39 | 1,809,473 | +0.42(+0.92%) |
Mar 16, 2012 | 43.78 | 45.00 | 43.78 | 44.98 | 1,435,679 | +1.18(+2.68%) |
Mar 15, 2012 | 43.56 | 44.28 | 43.25 | 43.80 | 654,208 | +0.19(+0.43%) |
Mar 14, 2012 | 43.30 | 43.82 | 42.49 | 43.62 | 1,113,860 | +0.25(+0.58%) |
Mar 13, 2012 | 42.18 | 43.41 | 42.06 | 43.37 | 1,072,588 | +1.38(+3.28%) |
Mar 12, 2012 | 42.21 | 42.77 | 41.69 | 41.99 | 431,622 | -0.16(-0.37%) |
Mar 09, 2012 | 42.07 | 43.07 | 41.96 | 42.14 | 800,329 | +0.16(+0.37%) |
Mar 08, 2012 | 42.20 | 42.44 | 41.65 | 41.99 | 567,538 | +0.36(+0.87%) |
Mar 07, 2012 | 41.82 | 41.88 | 41.12 | 41.63 | 563,875 | +0.20(+0.47%) |
Mar 06, 2012 | 41.52 | 41.55 | 40.94 | 41.43 | 745,138 | -0.75(-1.78%) |
Mar 05, 2012 | 42.68 | 42.84 | 41.71 | 42.18 | 685,834 | -0.70(-1.63%) |
Mar 02, 2012 | 43.00 | 43.68 | 42.71 | 42.88 | 1,033,584 | +0.11(+0.26%) |