Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.81 | 36.94 | 36.32 | 36.54 | 928,900 | -0.35(-0.95%) |
May 30, 2012 | 37.26 | 37.53 | 36.77 | 36.89 | 1,363,997 | -0.64(-1.71%) |
May 29, 2012 | 37.41 | 37.65 | 37.32 | 37.53 | 1,559,563 | +0.17(+0.46%) |
May 25, 2012 | 37.01 | 37.42 | 36.96 | 37.36 | 1,158,850 | +0.23(+0.62%) |
May 24, 2012 | 37.46 | 37.56 | 36.86 | 37.13 | 1,939,527 | -0.70(-1.85%) |
May 23, 2012 | 37.73 | 37.95 | 37.16 | 37.83 | 1,379,521 | -0.13(-0.34%) |
May 22, 2012 | 37.64 | 38.29 | 37.64 | 37.96 | 1,350,362 | +0.27(+0.72%) |
May 21, 2012 | 36.79 | 37.82 | 36.79 | 37.69 | 3,454,979 | +0.82(+2.22%) |
May 18, 2012 | 37.81 | 37.88 | 36.81 | 36.87 | 2,556,700 | -0.88(-2.33%) |
May 17, 2012 | 38.23 | 38.39 | 37.75 | 37.75 | 2,955,885 | -0.51(-1.33%) |
May 16, 2012 | 38.42 | 38.65 | 38.25 | 38.26 | 4,887,922 | -0.08(-0.21%) |
May 15, 2012 | 38.42 | 38.73 | 38.34 | 38.34 | 3,512,109 | -0.11(-0.29%) |
May 14, 2012 | 38.51 | 38.85 | 38.40 | 38.45 | 1,336,035 | -0.39(-1.00%) |
May 11, 2012 | 38.77 | 39.04 | 38.74 | 38.84 | 488,265 | -0.17(-0.44%) |
May 10, 2012 | 38.82 | 39.15 | 38.82 | 39.01 | 518,200 | +0.31(+0.80%) |
May 09, 2012 | 38.86 | 38.90 | 38.59 | 38.70 | 1,179,915 | -0.29(-0.74%) |
May 08, 2012 | 39.31 | 39.39 | 38.77 | 38.99 | 989,121 | -0.53(-1.34%) |
May 07, 2012 | 39.75 | 39.78 | 39.16 | 39.52 | 1,809,490 | -0.31(-0.78%) |
May 04, 2012 | 39.54 | 39.85 | 39.35 | 39.83 | 1,197,021 | +0.09(+0.23%) |
May 03, 2012 | 40.08 | 40.30 | 39.65 | 39.74 | 784,026 | -0.43(-1.07%) |
May 02, 2012 | 39.99 | 40.26 | 39.99 | 40.17 | 664,816 | +0.07(+0.17%) |
May 01, 2012 | 39.95 | 40.35 | 39.95 | 40.10 | 1,239,178 | +0.09(+0.22%) |
Apr 30, 2012 | 39.66 | 40.08 | 39.66 | 40.01 | 671,177 | +0.19(+0.48%) |
Apr 27, 2012 | 39.57 | 39.88 | 39.57 | 39.82 | 1,011,647 | +0.22(+0.56%) |
Apr 26, 2012 | 39.12 | 39.68 | 39.12 | 39.60 | 1,972,251 | +0.29(+0.74%) |
Apr 25, 2012 | 39.68 | 39.73 | 39.24 | 39.31 | 1,719,813 | -0.19(-0.48%) |
Apr 24, 2012 | 39.40 | 39.64 | 39.40 | 39.50 | 826,274 | +0.06(+0.15%) |
Apr 23, 2012 | 38.87 | 39.52 | 38.87 | 39.44 | 1,274,066 | +0.04(+0.10%) |
Apr 20, 2012 | 39.35 | 39.57 | 39.28 | 39.40 | 1,117,670 | +0.15(+0.38%) |
Apr 19, 2012 | 38.96 | 39.31 | 38.79 | 39.25 | 883,897 | +0.33(+0.85%) |
Apr 18, 2012 | 38.64 | 38.96 | 38.64 | 38.92 | 1,370,489 | +0.03(+0.08%) |
Apr 17, 2012 | 38.70 | 38.98 | 38.70 | 38.89 | 1,385,880 | +0.28(+0.73%) |
Apr 16, 2012 | 38.66 | 38.89 | 38.44 | 38.61 | 796,949 | -0.05(-0.13%) |
Apr 13, 2012 | 38.47 | 38.85 | 38.47 | 38.66 | 748,882 | -0.04(-0.10%) |
Apr 12, 2012 | 38.24 | 38.75 | 38.24 | 38.70 | 2,137,768 | +0.39(+1.02%) |
Apr 11, 2012 | 38.36 | 38.44 | 38.18 | 38.31 | 760,156 | +0.24(+0.63%) |
Apr 10, 2012 | 38.65 | 38.91 | 38.00 | 38.07 | 1,490,650 | -0.73(-1.88%) |
Apr 09, 2012 | 38.49 | 38.89 | 38.49 | 38.80 | 1,084,599 | -0.34(-0.87%) |
Apr 05, 2012 | 39.03 | 39.17 | 38.86 | 39.14 | 610,922 | +0.07(+0.18%) |
Apr 04, 2012 | 39.37 | 39.40 | 38.97 | 39.07 | 1,059,803 | -0.42(-1.06%) |
Apr 03, 2012 | 39.14 | 39.51 | 39.13 | 39.49 | 3,984,279 | +0.33(+0.84%) |
Apr 02, 2012 | 39.05 | 39.42 | 39.02 | 39.16 | 1,264,578 | +0.02(+0.05%) |
Mar 30, 2012 | 38.81 | 39.22 | 38.75 | 39.14 | 1,998,926 | +0.25(+0.64%) |
Mar 29, 2012 | 39.14 | 39.14 | 38.55 | 38.89 | 1,478,920 | -0.30(-0.77%) |
Mar 28, 2012 | 39.33 | 39.59 | 38.83 | 39.19 | 1,479,193 | -0.33(-0.84%) |
Mar 27, 2012 | 39.62 | 39.77 | 39.45 | 39.52 | 1,976,697 | -0.07(-0.18%) |
Mar 26, 2012 | 39.71 | 39.88 | 39.56 | 39.59 | 1,316,774 | -0.06(-0.15%) |
Mar 23, 2012 | 39.78 | 39.88 | 39.58 | 39.65 | 1,724,798 | -0.10(-0.25%) |
Mar 22, 2012 | 39.77 | 40.07 | 39.66 | 39.75 | 1,114,551 | -0.33(-0.82%) |
Mar 21, 2012 | 39.92 | 40.21 | 39.91 | 40.08 | 681,205 | -0.02(-0.05%) |
Mar 20, 2012 | 39.92 | 40.14 | 39.80 | 40.10 | 1,853,967 | -0.03(-0.07%) |
Mar 19, 2012 | 39.48 | 40.20 | 39.48 | 40.13 | 832,604 | +0.42(+1.06%) |
Mar 16, 2012 | 39.56 | 40.04 | 39.39 | 39.71 | 2,693,965 | +0.05(+0.13%) |
Mar 15, 2012 | 39.88 | 39.88 | 39.32 | 39.66 | 951,230 | -0.09(-0.23%) |
Mar 14, 2012 | 40.31 | 40.31 | 39.68 | 39.75 | 1,116,393 | -0.52(-1.29%) |
Mar 13, 2012 | 40.53 | 40.53 | 40.05 | 40.27 | 1,885,956 | -0.16(-0.40%) |
Mar 12, 2012 | 40.53 | 40.60 | 40.35 | 40.43 | 3,166,559 | -0.10(-0.25%) |
Mar 09, 2012 | 40.41 | 40.54 | 40.30 | 40.53 | 726,938 | +0.19(+0.47%) |
Mar 08, 2012 | 40.50 | 40.74 | 40.30 | 40.34 | 568,886 | -0.08(-0.20%) |
Mar 07, 2012 | 40.03 | 40.45 | 40.03 | 40.42 | 535,232 | +0.36(+0.90%) |
Mar 06, 2012 | 40.36 | 40.48 | 39.92 | 40.06 | 1,491,991 | -0.60(-1.48%) |
Mar 05, 2012 | 40.65 | 40.90 | 40.51 | 40.66 | 1,275,113 | -0.16(-0.39%) |
Mar 02, 2012 | 41.11 | 41.12 | 40.80 | 40.82 | 875,839 | -0.34(-0.83%) |