Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.68 | 37.72 | 37.55 | 37.57 | 18,929 | +0.05(+0.14%) |
May 30, 2012 | 37.51 | 37.53 | 37.43 | 37.51 | 38,676 | +0.04(+0.12%) |
May 29, 2012 | 37.37 | 37.47 | 37.25 | 37.47 | 20,350 | +0.11(+0.30%) |
May 25, 2012 | 37.21 | 37.36 | 37.21 | 37.36 | 11,640 | -0.01(-0.02%) |
May 24, 2012 | 37.34 | 37.40 | 37.23 | 37.37 | 33,928 | -0.01(-0.02%) |
May 23, 2012 | 37.31 | 37.43 | 37.26 | 37.37 | 37,884 | +0.06(+0.16%) |
May 22, 2012 | 37.35 | 37.35 | 37.19 | 37.31 | 21,132 | -0.03(-0.08%) |
May 21, 2012 | 35.38 | 37.41 | 35.38 | 37.34 | 6,174 | -0.11(-0.28%) |
May 18, 2012 | 37.34 | 37.45 | 37.22 | 37.45 | 23,138 | +0.11(+0.30%) |
May 17, 2012 | 37.34 | 37.45 | 37.32 | 37.34 | 19,579 | -0.19(-0.50%) |
May 16, 2012 | 37.65 | 37.66 | 37.42 | 37.52 | 75,528 | -0.17(-0.45%) |
May 15, 2012 | 37.66 | 37.69 | 37.59 | 37.69 | 21,678 | -0.01(-0.04%) |
May 14, 2012 | 37.71 | 37.71 | 37.62 | 37.71 | 20,207 | +0.08(+0.22%) |
May 11, 2012 | 37.59 | 37.63 | 37.53 | 37.63 | 14,550 | +0.02(+0.06%) |
May 10, 2012 | 37.60 | 37.60 | 37.53 | 37.60 | 39,158 | -0.01(-0.02%) |
May 09, 2012 | 37.67 | 37.67 | 37.51 | 37.61 | 224,313 | -0.04(-0.12%) |
May 08, 2012 | 37.65 | 37.66 | 37.50 | 37.66 | 55,521 | +0.01(+0.02%) |
May 07, 2012 | 37.57 | 37.66 | 37.54 | 37.65 | 21,191 | +0.08(+0.22%) |
May 04, 2012 | 37.55 | 37.59 | 37.47 | 37.57 | 369,626 | +0.07(+0.19%) |
May 03, 2012 | 37.46 | 37.53 | 37.43 | 37.49 | 312,754 | -0.07(-0.17%) |
May 02, 2012 | 37.55 | 37.56 | 37.55 | 37.56 | 960 | -0.00(-0.00%) |
May 01, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 670 | -0.02(-0.06%) |
Apr 30, 2012 | 37.58 | 37.58 | 37.58 | 37.58 | 1,864 | +0.08(+0.21%) |
Apr 27, 2012 | 37.62 | 37.62 | 37.50 | 37.50 | 1,056 | +0.10(+0.27%) |
Apr 26, 2012 | 37.49 | 37.49 | 37.39 | 37.40 | 1,477 | +0.02(+0.05%) |
Apr 25, 2012 | 37.38 | 37.38 | 37.38 | 37.38 | 3,155 | -0.04(-0.10%) |
Apr 24, 2012 | 37.42 | 37.42 | 37.42 | 37.42 | 383 | +0.04(+0.12%) |
Apr 23, 2012 | 37.35 | 37.37 | 37.28 | 37.37 | 1,072 | +0.02(+0.06%) |
Apr 20, 2012 | 37.35 | 37.35 | 37.35 | 37.35 | 1,495 | +0.09(+0.24%) |
Apr 19, 2012 | 37.38 | 37.38 | 37.26 | 37.26 | 1,508 | -0.07(-0.20%) |
Apr 18, 2012 | 37.18 | 37.34 | 37.18 | 37.34 | 1,341 | +0.13(+0.36%) |
Apr 17, 2012 | 37.24 | 37.24 | 37.20 | 37.20 | 610 | -0.04(-0.12%) |
Apr 11, 2012 | 37.20 | 37.25 | 37.25 | 37.25 | 3,218 | -0.09(-0.24%) |
Apr 10, 2012 | 37.13 | 37.34 | 37.13 | 37.34 | 4,425 | +0.22(+0.58%) |
Apr 05, 2012 | 37.12 | 37.12 | 37.12 | 37.12 | 268 | +0.13(+0.36%) |
Apr 04, 2012 | 37.04 | 37.04 | 36.99 | 36.99 | 3,640 | +0.01(+0.04%) |
Apr 03, 2012 | 37.05 | 37.13 | 36.97 | 36.97 | 6,517 | -0.15(-0.40%) |
Apr 02, 2012 | 37.02 | 37.12 | 37.02 | 37.12 | 1,072 | +0.00(+0.00%) |
Mar 30, 2012 | 37.30 | 37.30 | 37.12 | 37.12 | 6,855 | -0.13(-0.34%) |
Mar 29, 2012 | 37.25 | 37.25 | 37.21 | 37.25 | 2,682 | -0.06(-0.16%) |
Mar 28, 2012 | 37.31 | 37.31 | 37.27 | 37.31 | 2,031 | -0.01(-0.02%) |
Mar 27, 2012 | 37.30 | 37.31 | 37.26 | 37.31 | 6,960 | +0.08(+0.22%) |
Mar 26, 2012 | 37.15 | 37.23 | 37.15 | 37.23 | 20,476 | -0.00(-0.01%) |
Mar 23, 2012 | 37.27 | 37.27 | 37.23 | 37.23 | 978 | -0.01(-0.03%) |
Mar 22, 2012 | 37.24 | 37.25 | 37.23 | 37.25 | 5,908 | +0.15(+0.40%) |
Mar 21, 2012 | 36.94 | 37.10 | 36.94 | 37.10 | 2,081 | +0.01(+0.04%) |
Mar 20, 2012 | 37.08 | 37.08 | 37.08 | 37.08 | 1,213 | -0.08(-0.22%) |
Mar 19, 2012 | 37.16 | 37.16 | 37.11 | 37.16 | 3,571 | +0.10(+0.28%) |
Mar 16, 2012 | 37.01 | 37.06 | 36.96 | 37.06 | 12,608 | -0.05(-0.14%) |
Mar 15, 2012 | 37.13 | 37.13 | 37.05 | 37.11 | 5,125 | -0.16(-0.42%) |
Mar 14, 2012 | 37.37 | 37.37 | 37.27 | 37.27 | 2,950 | -0.20(-0.54%) |
Mar 13, 2012 | 37.44 | 37.47 | 37.41 | 37.47 | 11,498 | -0.16(-0.42%) |
Mar 12, 2012 | 37.69 | 37.69 | 37.51 | 37.63 | 11,130 | -0.01(-0.02%) |
Mar 09, 2012 | 37.69 | 37.69 | 37.61 | 37.63 | 11,901 | -0.01(-0.02%) |
Mar 08, 2012 | 37.61 | 37.64 | 37.61 | 37.64 | 1,743 | +0.03(+0.08%) |
Mar 07, 2012 | 37.61 | 37.61 | 37.61 | 37.61 | 268 | -0.04(-0.10%) |
Mar 06, 2012 | 37.65 | 37.65 | 37.65 | 37.65 | 134 | -0.02(-0.04%) |
Mar 05, 2012 | 37.75 | 37.76 | 37.66 | 37.66 | 1,072 | +0.07(+0.19%) |
Mar 02, 2012 | 37.66 | 37.66 | 37.55 | 37.59 | 2,467 | -0.14(-0.37%) |