Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.70 | 39.93 | 39.38 | 39.70 | 1,284,102 | -0.05(-0.13%) |
May 30, 2012 | 40.14 | 40.33 | 39.74 | 39.76 | 812,901 | -0.76(-1.89%) |
May 29, 2012 | 40.44 | 40.55 | 40.01 | 40.52 | 1,199,169 | +0.40(+0.99%) |
May 25, 2012 | 40.03 | 40.21 | 39.88 | 40.13 | 745,989 | +0.16(+0.40%) |
May 24, 2012 | 39.81 | 40.13 | 39.50 | 39.97 | 944,604 | +0.31(+0.78%) |
May 23, 2012 | 39.25 | 39.73 | 38.77 | 39.66 | 1,216,644 | +0.26(+0.67%) |
May 22, 2012 | 39.76 | 40.01 | 39.30 | 39.40 | 1,183,311 | -0.24(-0.60%) |
May 21, 2012 | 39.22 | 39.70 | 39.10 | 39.63 | 1,144,724 | +0.67(+1.73%) |
May 18, 2012 | 39.76 | 40.06 | 38.86 | 38.96 | 1,136,802 | -0.76(-1.92%) |
May 17, 2012 | 40.51 | 40.56 | 39.71 | 39.72 | 1,057,473 | -0.71(-1.75%) |
May 16, 2012 | 40.54 | 40.71 | 40.24 | 40.43 | 1,093,610 | -0.04(-0.11%) |
May 15, 2012 | 40.31 | 40.66 | 40.09 | 40.47 | 883,519 | +0.10(+0.24%) |
May 14, 2012 | 40.13 | 40.63 | 39.93 | 40.38 | 874,347 | -0.11(-0.28%) |
May 11, 2012 | 40.12 | 40.68 | 40.07 | 40.49 | 860,623 | +0.15(+0.37%) |
May 10, 2012 | 39.97 | 40.47 | 39.97 | 40.34 | 905,959 | +0.61(+1.54%) |
May 09, 2012 | 39.55 | 40.16 | 39.33 | 39.73 | 1,089,659 | -0.22(-0.55%) |
May 08, 2012 | 40.25 | 40.31 | 39.06 | 39.95 | 1,722,569 | -0.59(-1.45%) |
May 07, 2012 | 39.97 | 40.68 | 39.91 | 40.54 | 1,812,680 | +0.52(+1.29%) |
May 04, 2012 | 40.49 | 40.49 | 39.82 | 40.02 | 1,007,172 | -0.60(-1.49%) |
May 03, 2012 | 40.05 | 40.71 | 39.94 | 40.62 | 1,968,365 | +0.58(+1.44%) |
May 02, 2012 | 39.87 | 40.21 | 39.83 | 40.05 | 1,072,786 | -0.18(-0.44%) |
May 01, 2012 | 40.23 | 40.40 | 39.93 | 40.22 | 850,958 | +0.11(+0.26%) |
Apr 30, 2012 | 40.33 | 40.58 | 40.06 | 40.12 | 812,116 | -0.29(-0.72%) |
Apr 27, 2012 | 40.69 | 40.70 | 40.24 | 40.40 | 1,070,002 | -0.16(-0.39%) |
Apr 26, 2012 | 38.97 | 41.36 | 38.97 | 40.56 | 2,008,625 | +2.07(+5.37%) |
Apr 25, 2012 | 38.64 | 38.98 | 38.37 | 38.50 | 1,022,880 | +0.24(+0.62%) |
Apr 24, 2012 | 38.63 | 38.78 | 38.18 | 38.26 | 679,337 | -0.39(-1.00%) |
Apr 23, 2012 | 38.50 | 38.68 | 38.08 | 38.64 | 706,219 | -0.27(-0.70%) |
Apr 20, 2012 | 38.55 | 39.13 | 38.51 | 38.92 | 708,464 | +0.47(+1.23%) |
Apr 19, 2012 | 38.83 | 39.02 | 38.29 | 38.44 | 500,768 | -0.32(-0.81%) |
Apr 18, 2012 | 38.95 | 39.00 | 38.66 | 38.76 | 556,252 | -0.31(-0.78%) |
Apr 17, 2012 | 38.69 | 39.22 | 38.62 | 39.06 | 859,511 | +0.67(+1.73%) |
Apr 16, 2012 | 38.53 | 38.66 | 38.37 | 38.40 | 926,732 | +0.05(+0.14%) |
Apr 13, 2012 | 38.46 | 38.64 | 38.19 | 38.35 | 755,313 | -0.22(-0.57%) |
Apr 12, 2012 | 38.07 | 38.67 | 38.05 | 38.57 | 628,300 | +0.53(+1.38%) |
Apr 11, 2012 | 37.63 | 38.06 | 37.51 | 38.04 | 667,119 | +0.83(+2.24%) |
Apr 10, 2012 | 37.67 | 37.84 | 37.21 | 37.21 | 623,197 | -0.62(-1.64%) |
Apr 09, 2012 | 37.79 | 37.90 | 37.53 | 37.83 | 443,001 | -0.53(-1.39%) |
Apr 05, 2012 | 38.26 | 38.42 | 38.08 | 38.36 | 447,813 | -0.06(-0.16%) |
Apr 04, 2012 | 38.65 | 38.67 | 38.36 | 38.43 | 553,415 | -0.60(-1.53%) |
Apr 03, 2012 | 39.19 | 39.26 | 38.92 | 39.02 | 843,488 | -0.21(-0.54%) |
Apr 02, 2012 | 38.69 | 39.28 | 38.55 | 39.23 | 1,293,857 | +0.48(+1.24%) |
Mar 30, 2012 | 38.40 | 38.84 | 38.37 | 38.75 | 975,885 | +0.65(+1.70%) |
Mar 29, 2012 | 37.90 | 38.21 | 37.76 | 38.10 | 1,015,543 | +0.02(+0.05%) |
Mar 28, 2012 | 38.70 | 38.70 | 37.95 | 38.08 | 1,250,249 | -0.55(-1.43%) |
Mar 27, 2012 | 39.05 | 39.05 | 38.57 | 38.64 | 1,243,956 | -0.36(-0.92%) |
Mar 26, 2012 | 38.82 | 38.99 | 38.65 | 38.99 | 727,834 | +0.54(+1.41%) |
Mar 23, 2012 | 38.23 | 38.48 | 37.90 | 38.45 | 769,192 | +0.26(+0.69%) |
Mar 22, 2012 | 37.83 | 38.26 | 37.75 | 38.19 | 931,002 | +0.06(+0.16%) |
Mar 21, 2012 | 38.29 | 38.32 | 37.95 | 38.13 | 788,851 | -0.08(-0.21%) |
Mar 20, 2012 | 38.21 | 38.41 | 37.90 | 38.21 | 797,911 | -0.20(-0.52%) |
Mar 19, 2012 | 38.61 | 38.65 | 38.27 | 38.41 | 1,119,965 | -0.07(-0.18%) |
Mar 16, 2012 | 38.69 | 38.83 | 38.24 | 38.48 | 1,315,329 | -0.22(-0.57%) |
Mar 15, 2012 | 38.37 | 38.71 | 38.13 | 38.70 | 945,045 | +0.26(+0.68%) |
Mar 14, 2012 | 38.74 | 38.92 | 38.36 | 38.43 | 782,373 | -0.32(-0.81%) |
Mar 13, 2012 | 38.74 | 38.83 | 38.49 | 38.75 | 1,016,664 | +0.15(+0.39%) |
Mar 12, 2012 | 37.85 | 38.97 | 37.02 | 38.60 | 2,207,764 | +1.28(+3.42%) |
Mar 09, 2012 | 37.28 | 37.53 | 37.16 | 37.32 | 842,117 | +0.09(+0.23%) |
Mar 08, 2012 | 36.81 | 37.29 | 36.81 | 37.23 | 989,570 | +0.60(+1.65%) |
Mar 07, 2012 | 36.25 | 36.80 | 36.18 | 36.63 | 418,563 | +0.39(+1.09%) |
Mar 06, 2012 | 36.50 | 36.76 | 36.18 | 36.24 | 692,235 | -0.55(-1.50%) |
Mar 05, 2012 | 36.62 | 36.89 | 36.46 | 36.79 | 497,307 | +0.16(+0.43%) |
Mar 02, 2012 | 37.21 | 37.21 | 36.60 | 36.63 | 853,280 | -0.64(-1.71%) |