Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.06 | 36.17 | 35.38 | 35.79 | 4,019,081 | -0.24(-0.66%) |
May 30, 2012 | 36.07 | 36.25 | 35.57 | 36.03 | 759,417 | -0.22(-0.61%) |
May 29, 2012 | 36.34 | 36.89 | 35.90 | 36.25 | 952,673 | -0.02(-0.07%) |
May 25, 2012 | 35.93 | 36.39 | 35.34 | 36.28 | 1,829,259 | +0.20(+0.55%) |
May 24, 2012 | 35.25 | 36.82 | 34.38 | 36.08 | 6,553,196 | -3.07(-7.83%) |
May 23, 2012 | 37.51 | 39.30 | 37.51 | 39.15 | 2,126,382 | +1.64(+4.37%) |
May 22, 2012 | 37.40 | 38.31 | 37.19 | 37.51 | 860,990 | +0.17(+0.46%) |
May 21, 2012 | 36.34 | 37.42 | 35.71 | 37.34 | 1,559,821 | +1.23(+3.41%) |
May 18, 2012 | 36.15 | 36.43 | 35.62 | 36.11 | 842,642 | +0.16(+0.43%) |
May 17, 2012 | 37.45 | 37.48 | 35.91 | 35.95 | 1,314,112 | -1.50(-4.01%) |
May 16, 2012 | 37.57 | 38.34 | 37.26 | 37.45 | 514,137 | +0.07(+0.20%) |
May 15, 2012 | 37.10 | 37.93 | 36.89 | 37.38 | 458,249 | +0.33(+0.89%) |
May 14, 2012 | 37.25 | 37.64 | 36.55 | 37.05 | 731,538 | -0.61(-1.61%) |
May 11, 2012 | 37.80 | 38.46 | 37.52 | 37.66 | 518,843 | -0.39(-1.01%) |
May 10, 2012 | 38.25 | 38.57 | 37.93 | 38.04 | 646,473 | +0.12(+0.32%) |
May 09, 2012 | 37.80 | 38.63 | 37.63 | 37.92 | 710,939 | -0.19(-0.49%) |
May 08, 2012 | 38.80 | 38.88 | 36.88 | 38.11 | 1,482,692 | -1.13(-2.88%) |
May 07, 2012 | 38.84 | 39.52 | 38.76 | 39.24 | 649,471 | +0.25(+0.65%) |
May 04, 2012 | 39.47 | 39.70 | 38.80 | 38.98 | 400,819 | -0.73(-1.84%) |
May 03, 2012 | 40.25 | 40.57 | 39.42 | 39.71 | 868,010 | -0.70(-1.72%) |
May 02, 2012 | 39.93 | 40.49 | 39.73 | 40.41 | 741,390 | +0.17(+0.43%) |
May 01, 2012 | 39.75 | 40.92 | 39.55 | 40.24 | 858,367 | +0.25(+0.64%) |
Apr 30, 2012 | 38.85 | 40.06 | 38.84 | 39.98 | 1,033,486 | +0.75(+1.90%) |
Apr 27, 2012 | 39.47 | 39.48 | 38.79 | 39.24 | 1,020,676 | +0.04(+0.10%) |
Apr 26, 2012 | 38.47 | 39.35 | 38.33 | 39.20 | 934,556 | +0.64(+1.66%) |
Apr 25, 2012 | 37.98 | 38.66 | 37.87 | 38.56 | 808,231 | +0.68(+1.80%) |
Apr 24, 2012 | 38.81 | 38.93 | 37.52 | 37.88 | 974,646 | -0.87(-2.24%) |
Apr 23, 2012 | 38.40 | 39.11 | 38.39 | 38.75 | 701,887 | -0.32(-0.82%) |
Apr 20, 2012 | 38.48 | 39.13 | 38.44 | 39.07 | 763,875 | +0.70(+1.82%) |
Apr 19, 2012 | 38.96 | 38.98 | 37.75 | 38.37 | 975,730 | -0.55(-1.41%) |
Apr 18, 2012 | 38.89 | 39.08 | 38.59 | 38.92 | 1,064,853 | -0.45(-1.15%) |
Apr 17, 2012 | 39.03 | 39.72 | 38.99 | 39.37 | 608,134 | +0.75(+1.93%) |
Apr 16, 2012 | 38.43 | 39.07 | 37.98 | 38.62 | 639,978 | +0.42(+1.09%) |
Apr 13, 2012 | 38.41 | 38.49 | 38.08 | 38.21 | 686,763 | -0.39(-1.00%) |
Apr 12, 2012 | 38.12 | 38.99 | 37.91 | 38.59 | 606,179 | +0.49(+1.29%) |
Apr 11, 2012 | 37.54 | 38.15 | 37.45 | 38.10 | 1,081,116 | +1.07(+2.88%) |
Apr 10, 2012 | 38.53 | 38.62 | 36.78 | 37.03 | 1,821,425 | -1.65(-4.26%) |
Apr 09, 2012 | 38.74 | 38.80 | 38.24 | 38.68 | 741,581 | -0.75(-1.89%) |
Apr 05, 2012 | 39.11 | 39.94 | 39.09 | 39.43 | 546,606 | +0.11(+0.27%) |
Apr 04, 2012 | 39.11 | 39.63 | 38.80 | 39.32 | 1,191,898 | -0.13(-0.33%) |
Apr 03, 2012 | 38.63 | 39.74 | 38.46 | 39.45 | 1,693,203 | +0.66(+1.71%) |
Apr 02, 2012 | 38.74 | 39.39 | 38.60 | 38.79 | 2,011,878 | +0.02(+0.06%) |
Mar 30, 2012 | 39.99 | 40.03 | 38.75 | 38.76 | 1,271,302 | -1.08(-2.72%) |
Mar 29, 2012 | 39.81 | 40.05 | 39.16 | 39.84 | 1,741,989 | -0.30(-0.74%) |
Mar 28, 2012 | 40.64 | 40.71 | 39.84 | 40.14 | 1,387,560 | -0.44(-1.09%) |
Mar 27, 2012 | 41.20 | 41.30 | 40.58 | 40.58 | 799,208 | -0.70(-1.69%) |
Mar 26, 2012 | 40.94 | 41.49 | 40.83 | 41.28 | 982,819 | +0.71(+1.74%) |
Mar 23, 2012 | 40.14 | 40.71 | 39.87 | 40.57 | 1,126,920 | +0.23(+0.57%) |
Mar 22, 2012 | 40.78 | 41.67 | 39.79 | 40.35 | 2,121,519 | -1.68(-4.00%) |
Mar 21, 2012 | 41.38 | 42.17 | 41.25 | 42.03 | 1,244,653 | +0.64(+1.55%) |
Mar 20, 2012 | 40.66 | 41.51 | 40.37 | 41.39 | 967,050 | +0.75(+1.84%) |
Mar 19, 2012 | 40.27 | 40.72 | 39.94 | 40.64 | 1,109,994 | +0.23(+0.57%) |
Mar 16, 2012 | 40.60 | 40.61 | 40.22 | 40.41 | 1,194,013 | -0.20(-0.48%) |
Mar 15, 2012 | 40.81 | 40.85 | 40.29 | 40.61 | 828,858 | -0.36(-0.88%) |
Mar 14, 2012 | 40.47 | 41.03 | 40.25 | 40.97 | 420,946 | +0.38(+0.93%) |
Mar 13, 2012 | 40.11 | 40.63 | 39.85 | 40.59 | 415,764 | +0.52(+1.31%) |
Mar 12, 2012 | 39.89 | 40.22 | 39.78 | 40.07 | 364,267 | -0.01(-0.02%) |
Mar 09, 2012 | 39.78 | 40.41 | 39.48 | 40.07 | 748,097 | +0.39(+0.97%) |
Mar 08, 2012 | 38.95 | 39.78 | 38.67 | 39.69 | 375,508 | +0.98(+2.52%) |
Mar 07, 2012 | 38.97 | 38.97 | 38.46 | 38.71 | 419,899 | +0.12(+0.32%) |
Mar 06, 2012 | 38.84 | 38.99 | 38.36 | 38.59 | 585,450 | -0.79(-2.00%) |
Mar 05, 2012 | 38.98 | 39.61 | 38.84 | 39.38 | 685,408 | +0.02(+0.06%) |
Mar 02, 2012 | 39.13 | 39.67 | 39.13 | 39.35 | 1,333,180 | +0.27(+0.69%) |