Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.95 | 34.95 | 34.35 | 34.80 | 512 | -0.15(-0.43%) |
May 30, 2012 | 34.95 | 35.25 | 34.95 | 34.95 | 215 | -1.02(-2.84%) |
May 29, 2012 | 37.20 | 37.20 | 35.85 | 35.97 | 908 | -1.68(-4.46%) |
May 25, 2012 | 38.10 | 38.10 | 36.30 | 37.65 | 806 | -0.45(-1.18%) |
May 24, 2012 | 40.05 | 40.05 | 36.60 | 38.10 | 557 | -1.05(-2.68%) |
May 23, 2012 | 37.65 | 40.05 | 37.65 | 39.15 | 1,240 | +2.40(+6.53%) |
May 22, 2012 | 38.70 | 38.70 | 35.70 | 36.75 | 994 | +0.45(+1.24%) |
May 21, 2012 | 36.15 | 36.90 | 36.15 | 36.30 | 213 | -0.18(-0.49%) |
May 18, 2012 | 36.15 | 36.60 | 35.85 | 36.48 | 628 | -0.42(-1.14%) |
May 17, 2012 | 37.95 | 37.95 | 36.00 | 36.90 | 1,263 | -2.70(-6.82%) |
May 16, 2012 | 38.25 | 39.60 | 37.65 | 39.60 | 1,153 | +0.00(+0.00%) |
May 15, 2012 | 42.30 | 42.30 | 37.95 | 39.60 | 683 | -1.20(-2.94%) |
May 14, 2012 | 40.50 | 41.25 | 40.50 | 40.80 | 520 | +0.90(+2.26%) |
May 11, 2012 | 40.80 | 40.95 | 38.40 | 39.90 | 1,466 | -0.60(-1.48%) |
May 10, 2012 | 40.35 | 40.80 | 40.20 | 40.50 | 394 | +0.15(+0.37%) |
May 09, 2012 | 41.55 | 41.55 | 40.20 | 40.35 | 2,600 | -0.45(-1.10%) |
May 08, 2012 | 40.80 | 41.40 | 40.65 | 40.80 | 3,183 | -0.73(-1.77%) |
May 07, 2012 | 39.30 | 41.53 | 39.30 | 41.53 | 4,046 | +2.68(+6.91%) |
May 04, 2012 | 41.70 | 41.71 | 38.72 | 38.85 | 3,176 | -3.30(-7.83%) |
May 03, 2012 | 39.90 | 42.15 | 38.55 | 42.15 | 6,002 | +1.80(+4.46%) |
May 02, 2012 | 39.90 | 40.80 | 39.45 | 40.35 | 2,263 | +0.00(+0.00%) |
May 01, 2012 | 40.50 | 40.50 | 39.59 | 40.35 | 3,192 | +0.15(+0.37%) |
Apr 30, 2012 | 41.55 | 41.55 | 39.60 | 40.20 | 2,423 | -1.50(-3.60%) |
Apr 27, 2012 | 41.70 | 41.85 | 41.10 | 41.70 | 560 | +0.00(+0.00%) |
Apr 26, 2012 | 41.85 | 42.00 | 41.40 | 41.70 | 1,033 | -0.15(-0.36%) |
Apr 25, 2012 | 41.70 | 41.85 | 41.70 | 41.85 | 87 | +0.00(+0.00%) |
Apr 24, 2012 | 42.30 | 42.30 | 41.25 | 41.85 | 1,225 | -0.75(-1.76%) |
Apr 23, 2012 | 42.45 | 42.75 | 42.45 | 42.60 | 5,513 | -0.15(-0.35%) |
Apr 20, 2012 | 42.30 | 42.75 | 42.15 | 42.75 | 3,140 | +0.75(+1.79%) |
Apr 19, 2012 | 42.75 | 43.20 | 41.70 | 42.00 | 7,700 | -0.30(-0.71%) |
Apr 18, 2012 | 42.15 | 42.60 | 41.25 | 42.30 | 5,973 | +1.35(+3.30%) |
Apr 17, 2012 | 40.65 | 41.25 | 39.90 | 40.95 | 7,192 | +1.20(+3.02%) |
Apr 16, 2012 | 40.35 | 40.35 | 39.30 | 39.75 | 328 | -0.15(-0.38%) |
Apr 13, 2012 | 39.60 | 40.05 | 39.60 | 39.90 | 1,604 | +0.30(+0.76%) |
Apr 12, 2012 | 40.50 | 40.50 | 39.45 | 39.60 | 1,497 | -1.05(-2.58%) |
Apr 11, 2012 | 41.10 | 41.10 | 40.20 | 40.65 | 587 | +0.00(+0.00%) |
Apr 10, 2012 | 40.95 | 41.70 | 40.50 | 40.65 | 875 | -0.15(-0.37%) |
Apr 09, 2012 | 41.25 | 41.25 | 39.90 | 40.80 | 566 | -0.75(-1.81%) |
Apr 05, 2012 | 40.65 | 42.00 | 40.65 | 41.55 | 4,694 | +0.30(+0.73%) |
Apr 04, 2012 | 42.00 | 42.30 | 39.45 | 41.25 | 6,312 | -0.90(-2.14%) |
Apr 03, 2012 | 42.45 | 42.90 | 42.00 | 42.15 | 8,285 | +0.30(+0.72%) |
Apr 02, 2012 | 44.70 | 44.70 | 41.85 | 41.85 | 11,742 | -1.20(-2.79%) |
Mar 30, 2012 | 43.35 | 45.00 | 42.45 | 43.05 | 5,040 | +0.60(+1.41%) |
Mar 29, 2012 | 42.90 | 43.95 | 41.50 | 42.45 | 10,378 | +0.00(+0.00%) |
Mar 28, 2012 | 46.20 | 46.20 | 41.85 | 42.45 | 11,036 | -4.65(-9.87%) |
Mar 27, 2012 | 43.65 | 47.70 | 43.65 | 47.10 | 3,957 | +4.05(+9.41%) |
Mar 26, 2012 | 42.90 | 43.50 | 42.75 | 43.05 | 1,737 | +0.75(+1.77%) |
Mar 23, 2012 | 42.00 | 42.30 | 41.40 | 42.30 | 1,326 | +1.05(+2.55%) |
Mar 22, 2012 | 43.65 | 44.40 | 40.35 | 41.25 | 6,381 | -2.85(-6.46%) |
Mar 21, 2012 | 45.86 | 45.86 | 44.10 | 44.10 | 2,074 | -1.50(-3.29%) |
Mar 20, 2012 | 46.05 | 46.05 | 44.25 | 45.60 | 2,504 | -0.15(-0.33%) |
Mar 19, 2012 | 46.50 | 46.50 | 45.30 | 45.75 | 3,580 | -0.45(-0.98%) |
Mar 16, 2012 | 46.35 | 46.80 | 46.20 | 46.20 | 900 | -0.15(-0.32%) |
Mar 15, 2012 | 46.50 | 47.25 | 46.05 | 46.35 | 4,077 | -0.15(-0.33%) |
Mar 14, 2012 | 47.55 | 47.55 | 46.20 | 46.50 | 1,682 | -1.35(-2.82%) |
Mar 13, 2012 | 46.20 | 48.15 | 45.75 | 47.85 | 4,215 | +1.20(+2.57%) |
Mar 12, 2012 | 47.25 | 48.05 | 46.20 | 46.65 | 1,399 | -0.60(-1.27%) |
Mar 09, 2012 | 47.70 | 47.70 | 46.95 | 47.25 | 587 | -0.11(-0.24%) |
Mar 08, 2012 | 46.50 | 47.85 | 46.50 | 47.36 | 858 | +0.57(+1.22%) |
Mar 07, 2012 | 48.15 | 48.15 | 45.75 | 46.79 | 2,724 | -2.26(-4.60%) |
Mar 06, 2012 | 46.80 | 49.05 | 45.75 | 49.05 | 4,348 | +1.95(+4.14%) |
Mar 05, 2012 | 47.40 | 48.15 | 46.95 | 47.10 | 8,053 | +1.05(+2.28%) |
Mar 02, 2012 | 46.20 | 46.50 | 44.70 | 46.05 | 1,943 | +0.15(+0.33%) |