Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.99 | 36.99 | 35.58 | 36.07 | 796,484 | -0.81(-2.19%) |
May 30, 2012 | 37.50 | 37.73 | 36.70 | 36.88 | 426,715 | -1.36(-3.56%) |
May 29, 2012 | 37.79 | 38.42 | 37.62 | 38.24 | 480,041 | +1.06(+2.86%) |
May 25, 2012 | 38.21 | 38.21 | 37.06 | 37.18 | 410,077 | -0.90(-2.35%) |
May 24, 2012 | 38.93 | 38.97 | 37.24 | 38.07 | 820,925 | -0.84(-2.16%) |
May 23, 2012 | 37.79 | 39.02 | 36.82 | 38.91 | 1,463,341 | +0.50(+1.29%) |
May 22, 2012 | 38.93 | 39.37 | 38.08 | 38.42 | 790,247 | -0.35(-0.91%) |
May 21, 2012 | 36.78 | 38.82 | 36.78 | 38.77 | 759,697 | +2.19(+6.00%) |
May 18, 2012 | 36.68 | 37.17 | 35.27 | 36.58 | 1,063,770 | +0.10(+0.26%) |
May 17, 2012 | 38.27 | 38.44 | 36.24 | 36.48 | 1,148,576 | -1.70(-4.45%) |
May 16, 2012 | 39.51 | 39.87 | 38.16 | 38.18 | 750,271 | -1.14(-2.89%) |
May 15, 2012 | 40.62 | 40.62 | 39.14 | 39.31 | 482,011 | -1.23(-3.04%) |
May 14, 2012 | 40.52 | 40.96 | 40.31 | 40.55 | 412,135 | -0.53(-1.29%) |
May 11, 2012 | 41.07 | 42.16 | 40.96 | 41.08 | 449,726 | -0.56(-1.35%) |
May 10, 2012 | 41.87 | 41.90 | 40.79 | 41.64 | 657,713 | +0.29(+0.70%) |
May 09, 2012 | 40.96 | 42.04 | 40.78 | 41.35 | 485,783 | -0.50(-1.20%) |
May 08, 2012 | 41.71 | 41.91 | 40.78 | 41.85 | 970,873 | -0.31(-0.74%) |
May 07, 2012 | 41.95 | 42.48 | 41.81 | 42.16 | 365,482 | -0.15(-0.36%) |
May 04, 2012 | 42.95 | 43.17 | 41.92 | 42.32 | 638,661 | -1.03(-2.38%) |
May 03, 2012 | 44.19 | 44.22 | 43.02 | 43.35 | 697,277 | -0.74(-1.69%) |
May 02, 2012 | 44.08 | 44.26 | 43.68 | 44.09 | 358,836 | -0.37(-0.83%) |
May 01, 2012 | 44.37 | 45.55 | 44.37 | 44.46 | 514,963 | -0.10(-0.22%) |
Apr 30, 2012 | 44.81 | 45.19 | 44.56 | 44.56 | 654,636 | -0.71(-1.57%) |
Apr 27, 2012 | 45.20 | 45.51 | 44.89 | 45.27 | 550,338 | +0.19(+0.43%) |
Apr 26, 2012 | 45.30 | 45.30 | 44.58 | 45.08 | 901,056 | -0.26(-0.56%) |
Apr 25, 2012 | 42.69 | 45.84 | 42.69 | 45.33 | 1,469,171 | +3.43(+8.19%) |
Apr 24, 2012 | 41.86 | 42.61 | 41.77 | 41.90 | 448,681 | -0.04(-0.10%) |
Apr 23, 2012 | 41.46 | 41.97 | 40.95 | 41.94 | 546,367 | -0.41(-0.96%) |
Apr 20, 2012 | 42.65 | 43.13 | 42.27 | 42.35 | 515,903 | +0.06(+0.15%) |
Apr 19, 2012 | 42.55 | 43.00 | 41.92 | 42.29 | 558,766 | -0.18(-0.43%) |
Apr 18, 2012 | 42.70 | 43.14 | 42.42 | 42.47 | 477,712 | -0.42(-0.99%) |
Apr 17, 2012 | 42.81 | 43.72 | 42.78 | 42.89 | 423,173 | +0.45(+1.07%) |
Apr 16, 2012 | 42.45 | 42.75 | 41.62 | 42.44 | 496,697 | +0.47(+1.12%) |
Apr 13, 2012 | 42.21 | 42.47 | 41.93 | 41.97 | 602,810 | -0.45(-1.05%) |
Apr 12, 2012 | 41.33 | 42.72 | 41.33 | 42.41 | 931,401 | +1.17(+2.84%) |
Apr 11, 2012 | 40.82 | 41.48 | 40.72 | 41.24 | 948,890 | +1.24(+3.09%) |
Apr 10, 2012 | 40.64 | 41.02 | 39.86 | 40.00 | 614,784 | -0.83(-2.03%) |
Apr 09, 2012 | 40.04 | 40.94 | 40.04 | 40.83 | 584,873 | -0.18(-0.43%) |
Apr 05, 2012 | 40.80 | 41.36 | 40.71 | 41.01 | 610,949 | +0.01(+0.02%) |
Apr 04, 2012 | 40.47 | 41.12 | 40.29 | 41.00 | 904,349 | -0.34(-0.83%) |
Apr 03, 2012 | 41.89 | 42.01 | 40.73 | 41.34 | 873,547 | -0.63(-1.50%) |
Apr 02, 2012 | 41.66 | 42.45 | 41.56 | 41.97 | 1,075,727 | +0.30(+0.71%) |
Mar 30, 2012 | 41.96 | 42.17 | 41.14 | 41.68 | 558,306 | +0.10(+0.25%) |
Mar 29, 2012 | 40.59 | 41.69 | 40.10 | 41.58 | 509,452 | +0.51(+1.24%) |
Mar 28, 2012 | 41.52 | 41.52 | 39.96 | 41.06 | 527,136 | -0.61(-1.47%) |
Mar 27, 2012 | 41.69 | 42.54 | 41.57 | 41.68 | 626,044 | -0.13(-0.31%) |
Mar 26, 2012 | 41.38 | 41.83 | 40.80 | 41.81 | 366,524 | +1.01(+2.46%) |
Mar 23, 2012 | 40.38 | 41.09 | 40.30 | 40.80 | 582,226 | +0.34(+0.83%) |
Mar 22, 2012 | 40.77 | 40.86 | 40.00 | 40.47 | 563,528 | -0.98(-2.37%) |
Mar 21, 2012 | 41.38 | 41.69 | 40.91 | 41.45 | 451,414 | +0.06(+0.13%) |
Mar 20, 2012 | 41.77 | 41.77 | 40.83 | 41.39 | 730,121 | -0.65(-1.54%) |
Mar 19, 2012 | 40.94 | 42.68 | 40.94 | 42.04 | 512,853 | +0.93(+2.27%) |
Mar 16, 2012 | 40.78 | 41.65 | 40.75 | 41.10 | 615,033 | +0.45(+1.10%) |
Mar 15, 2012 | 40.20 | 40.90 | 39.91 | 40.66 | 655,772 | +0.43(+1.07%) |
Mar 14, 2012 | 41.17 | 41.43 | 40.08 | 40.23 | 768,667 | -1.19(-2.87%) |
Mar 13, 2012 | 40.90 | 41.58 | 40.61 | 41.42 | 465,362 | +0.96(+2.37%) |
Mar 12, 2012 | 40.98 | 41.44 | 40.41 | 40.46 | 341,766 | -0.58(-1.42%) |
Mar 09, 2012 | 40.27 | 41.54 | 40.12 | 41.04 | 659,251 | +0.77(+1.92%) |
Mar 08, 2012 | 40.07 | 40.46 | 39.60 | 40.27 | 334,963 | +0.77(+1.94%) |
Mar 07, 2012 | 39.56 | 39.77 | 38.92 | 39.50 | 505,770 | +0.03(+0.08%) |
Mar 06, 2012 | 39.96 | 40.23 | 39.33 | 39.47 | 812,512 | -1.20(-2.96%) |
Mar 05, 2012 | 41.10 | 41.30 | 40.24 | 40.67 | 779,759 | -0.68(-1.64%) |
Mar 02, 2012 | 42.05 | 42.38 | 40.83 | 41.35 | 557,281 | -0.86(-2.04%) |