Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.28 | 39.43 | 38.98 | 39.26 | 576,090 | -0.02(-0.06%) |
May 30, 2012 | 39.56 | 39.76 | 39.28 | 39.28 | 560,865 | -0.45(-1.14%) |
May 29, 2012 | 39.50 | 39.82 | 39.35 | 39.74 | 580,833 | +0.39(+0.99%) |
May 25, 2012 | 39.26 | 39.48 | 39.11 | 39.35 | 573,505 | +0.15(+0.39%) |
May 24, 2012 | 38.85 | 39.22 | 38.67 | 39.19 | 597,488 | +0.35(+0.89%) |
May 23, 2012 | 38.20 | 38.87 | 38.16 | 38.85 | 640,834 | +0.48(+1.24%) |
May 22, 2012 | 38.96 | 38.96 | 38.24 | 38.37 | 713,659 | -0.48(-1.23%) |
May 21, 2012 | 38.26 | 38.96 | 38.05 | 38.85 | 681,739 | +0.69(+1.81%) |
May 18, 2012 | 37.94 | 38.35 | 37.94 | 38.16 | 1,051,816 | +0.22(+0.57%) |
May 17, 2012 | 39.09 | 39.22 | 37.77 | 37.94 | 906,580 | -1.28(-3.26%) |
May 16, 2012 | 39.04 | 39.43 | 39.04 | 39.22 | 497,077 | +0.17(+0.44%) |
May 15, 2012 | 39.15 | 39.43 | 39.00 | 39.04 | 449,219 | -0.22(-0.55%) |
May 14, 2012 | 39.48 | 39.69 | 39.26 | 39.26 | 467,273 | -0.37(-0.93%) |
May 11, 2012 | 39.35 | 39.69 | 39.22 | 39.63 | 407,156 | +0.17(+0.44%) |
May 10, 2012 | 39.56 | 39.82 | 39.35 | 39.45 | 585,068 | -0.02(-0.05%) |
May 09, 2012 | 39.19 | 39.58 | 39.09 | 39.48 | 730,278 | +0.15(+0.39%) |
May 08, 2012 | 38.67 | 39.50 | 38.67 | 39.32 | 1,545,022 | +1.69(+4.49%) |
May 07, 2012 | 37.92 | 37.94 | 37.29 | 37.64 | 563,498 | -0.37(-0.97%) |
May 04, 2012 | 38.33 | 38.42 | 37.98 | 38.00 | 549,931 | -0.41(-1.07%) |
May 03, 2012 | 38.09 | 38.48 | 38.07 | 38.42 | 487,856 | +0.37(+0.97%) |
May 02, 2012 | 38.22 | 38.26 | 37.92 | 38.05 | 601,269 | -0.26(-0.68%) |
May 01, 2012 | 38.13 | 38.63 | 38.13 | 38.31 | 409,977 | +0.13(+0.34%) |
Apr 30, 2012 | 38.57 | 38.76 | 38.16 | 38.18 | 537,580 | -0.35(-0.90%) |
Apr 27, 2012 | 38.54 | 38.72 | 38.31 | 38.52 | 486,486 | +0.17(+0.45%) |
Apr 26, 2012 | 37.85 | 38.39 | 37.77 | 38.35 | 394,709 | +0.50(+1.31%) |
Apr 25, 2012 | 37.92 | 37.98 | 37.59 | 37.85 | 355,952 | +0.26(+0.69%) |
Apr 24, 2012 | 37.40 | 37.92 | 37.38 | 37.59 | 403,979 | +0.28(+0.75%) |
Apr 23, 2012 | 37.22 | 37.51 | 37.05 | 37.31 | 499,956 | -0.19(-0.52%) |
Apr 20, 2012 | 37.61 | 37.87 | 37.25 | 37.51 | 379,142 | +0.30(+0.81%) |
Apr 19, 2012 | 37.22 | 37.61 | 37.01 | 37.20 | 497,865 | +0.04(+0.12%) |
Apr 18, 2012 | 37.31 | 37.40 | 36.99 | 37.16 | 336,102 | -0.19(-0.52%) |
Apr 17, 2012 | 37.07 | 37.53 | 37.01 | 37.35 | 326,180 | +0.37(+0.99%) |
Apr 16, 2012 | 37.09 | 37.26 | 36.79 | 36.99 | 294,825 | -0.04(-0.12%) |
Apr 13, 2012 | 37.35 | 37.57 | 37.01 | 37.03 | 305,430 | -0.32(-0.87%) |
Apr 12, 2012 | 36.77 | 37.40 | 36.66 | 37.35 | 444,021 | +0.71(+1.95%) |
Apr 11, 2012 | 36.38 | 36.64 | 35.99 | 36.64 | 518,661 | +0.65(+1.80%) |
Apr 10, 2012 | 36.51 | 36.62 | 35.71 | 35.99 | 1,010,628 | -0.65(-1.77%) |
Apr 09, 2012 | 36.81 | 36.94 | 35.23 | 36.64 | 1,212,296 | -0.54(-1.46%) |
Apr 05, 2012 | 37.31 | 37.48 | 36.97 | 37.18 | 401,546 | -0.13(-0.35%) |
Apr 04, 2012 | 37.44 | 37.44 | 36.99 | 37.31 | 594,108 | -0.24(-0.63%) |
Apr 03, 2012 | 38.07 | 38.18 | 37.44 | 37.55 | 570,180 | -0.54(-1.42%) |
Apr 02, 2012 | 38.18 | 38.18 | 37.12 | 38.09 | 639,413 | -0.11(-0.28%) |
Mar 30, 2012 | 38.29 | 38.31 | 38.09 | 38.20 | 584,554 | +0.17(+0.46%) |
Mar 29, 2012 | 37.70 | 38.05 | 37.61 | 38.03 | 559,468 | +0.28(+0.75%) |
Mar 28, 2012 | 37.57 | 37.83 | 37.48 | 37.74 | 1,094,959 | +0.24(+0.63%) |
Mar 27, 2012 | 38.46 | 38.63 | 37.48 | 37.51 | 797,366 | -0.95(-2.48%) |
Mar 26, 2012 | 38.18 | 38.65 | 38.13 | 38.46 | 642,120 | +0.58(+1.54%) |
Mar 23, 2012 | 37.92 | 38.17 | 37.70 | 37.87 | 556,161 | +0.02(+0.06%) |
Mar 22, 2012 | 37.94 | 38.09 | 37.66 | 37.85 | 796,477 | -1.54(-3.90%) |
Mar 21, 2012 | 39.52 | 39.82 | 39.39 | 39.39 | 944,040 | -0.19(-0.49%) |
Mar 20, 2012 | 39.91 | 40.04 | 39.54 | 39.58 | 953,086 | -0.32(-0.81%) |
Mar 19, 2012 | 39.67 | 40.08 | 39.58 | 39.91 | 868,424 | +0.45(+1.15%) |
Mar 16, 2012 | 39.74 | 39.80 | 39.39 | 39.45 | 880,139 | -0.24(-0.60%) |
Mar 15, 2012 | 39.15 | 39.76 | 38.52 | 39.69 | 1,547,423 | +0.95(+2.46%) |
Mar 14, 2012 | 38.83 | 38.93 | 38.20 | 38.74 | 923,062 | -0.06(-0.17%) |
Mar 13, 2012 | 38.35 | 38.80 | 38.31 | 38.80 | 745,751 | +0.65(+1.70%) |
Mar 12, 2012 | 38.52 | 38.70 | 38.09 | 38.16 | 766,580 | -0.28(-0.73%) |
Mar 09, 2012 | 37.83 | 38.63 | 37.83 | 38.44 | 623,835 | +0.61(+1.60%) |
Mar 08, 2012 | 38.46 | 38.52 | 37.55 | 37.83 | 678,698 | -0.37(-0.96%) |
Mar 07, 2012 | 37.68 | 38.24 | 37.68 | 38.20 | 560,796 | +0.54(+1.44%) |
Mar 06, 2012 | 38.44 | 38.46 | 37.61 | 37.66 | 909,959 | -0.93(-2.41%) |
Mar 05, 2012 | 37.92 | 38.61 | 37.92 | 38.59 | 960,311 | +0.67(+1.77%) |
Mar 02, 2012 | 37.55 | 37.98 | 37.48 | 37.92 | 1,025,890 | +0.45(+1.21%) |