Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.96 | 32.08 | 31.50 | 31.91 | 195,706 | -0.05(-0.16%) |
May 30, 2012 | 32.32 | 32.32 | 31.91 | 31.97 | 137,392 | -0.64(-1.97%) |
May 29, 2012 | 32.40 | 32.67 | 32.31 | 32.61 | 216,467 | +0.43(+1.32%) |
May 25, 2012 | 32.25 | 32.33 | 32.10 | 32.18 | 181,750 | -0.07(-0.22%) |
May 24, 2012 | 32.15 | 32.26 | 31.83 | 32.26 | 188,357 | +0.16(+0.51%) |
May 23, 2012 | 31.60 | 32.15 | 31.43 | 32.09 | 201,755 | +0.18(+0.55%) |
May 22, 2012 | 31.97 | 32.19 | 31.74 | 31.91 | 222,388 | +0.03(+0.10%) |
May 21, 2012 | 31.27 | 31.89 | 31.17 | 31.88 | 704,522 | +0.68(+2.16%) |
May 18, 2012 | 31.65 | 31.77 | 31.16 | 31.21 | 326,289 | -0.37(-1.18%) |
May 17, 2012 | 32.38 | 32.41 | 31.58 | 31.58 | 503,911 | -0.80(-2.47%) |
May 16, 2012 | 32.83 | 33.00 | 32.36 | 32.38 | 303,088 | -0.32(-0.98%) |
May 15, 2012 | 32.88 | 33.05 | 32.61 | 32.70 | 323,348 | -0.21(-0.64%) |
May 14, 2012 | 32.93 | 33.16 | 32.77 | 32.91 | 254,002 | -0.35(-1.04%) |
May 11, 2012 | 33.01 | 33.56 | 33.00 | 33.26 | 199,209 | -0.02(-0.07%) |
May 10, 2012 | 33.49 | 33.52 | 33.18 | 33.28 | 470,002 | +0.05(+0.15%) |
May 09, 2012 | 32.98 | 33.39 | 32.81 | 33.23 | 601,835 | -0.14(-0.42%) |
May 08, 2012 | 33.19 | 33.41 | 32.83 | 33.37 | 923,050 | -0.06(-0.17%) |
May 07, 2012 | 33.20 | 33.50 | 33.20 | 33.43 | 259,686 | +0.14(+0.41%) |
May 04, 2012 | 33.64 | 33.69 | 33.17 | 33.29 | 345,954 | -0.51(-1.50%) |
May 03, 2012 | 34.35 | 34.36 | 33.74 | 33.80 | 319,202 | -0.54(-1.58%) |
May 02, 2012 | 34.10 | 34.41 | 33.97 | 34.34 | 294,886 | +0.04(+0.11%) |
May 01, 2012 | 34.22 | 34.72 | 34.14 | 34.31 | 566,724 | +0.13(+0.38%) |
Apr 30, 2012 | 34.49 | 34.50 | 34.14 | 34.18 | 405,713 | -0.31(-0.90%) |
Apr 27, 2012 | 34.43 | 34.53 | 34.14 | 34.49 | 158,626 | +0.20(+0.60%) |
Apr 26, 2012 | 33.96 | 34.37 | 33.90 | 34.28 | 177,895 | +0.25(+0.73%) |
Apr 25, 2012 | 33.85 | 34.09 | 33.76 | 34.03 | 238,464 | +0.56(+1.67%) |
Apr 24, 2012 | 33.32 | 33.60 | 33.23 | 33.47 | 185,269 | +0.19(+0.57%) |
Apr 23, 2012 | 33.18 | 33.29 | 32.92 | 33.28 | 193,578 | -0.34(-1.01%) |
Apr 20, 2012 | 33.69 | 33.86 | 33.62 | 33.62 | 180,157 | +0.13(+0.38%) |
Apr 19, 2012 | 33.59 | 33.91 | 33.31 | 33.50 | 217,520 | -0.09(-0.28%) |
Apr 18, 2012 | 33.61 | 33.72 | 33.49 | 33.59 | 230,090 | -0.20(-0.59%) |
Apr 17, 2012 | 33.50 | 33.98 | 33.49 | 33.79 | 224,894 | +0.55(+1.67%) |
Apr 16, 2012 | 33.36 | 33.45 | 33.00 | 33.24 | 327,272 | +0.09(+0.27%) |
Apr 13, 2012 | 33.59 | 33.60 | 33.13 | 33.15 | 274,438 | -0.53(-1.57%) |
Apr 12, 2012 | 33.03 | 33.73 | 33.03 | 33.68 | 335,561 | +0.66(+1.98%) |
Apr 11, 2012 | 32.98 | 33.13 | 32.92 | 33.02 | 439,781 | +0.37(+1.14%) |
Apr 10, 2012 | 33.36 | 33.45 | 32.62 | 32.65 | 320,252 | -0.78(-2.33%) |
Apr 09, 2012 | 33.36 | 33.50 | 33.27 | 33.43 | 403,172 | -0.43(-1.27%) |
Apr 05, 2012 | 33.99 | 34.12 | 33.82 | 33.86 | 928,764 | -0.25(-0.72%) |
Apr 04, 2012 | 34.17 | 34.27 | 33.91 | 34.10 | 546,746 | -0.42(-1.22%) |
Apr 03, 2012 | 34.39 | 34.59 | 34.23 | 34.53 | 549,267 | +0.05(+0.14%) |
Apr 02, 2012 | 34.28 | 34.68 | 34.14 | 34.48 | 812,129 | +0.16(+0.46%) |
Mar 30, 2012 | 34.59 | 34.59 | 34.23 | 34.32 | 204,955 | -0.04(-0.12%) |
Mar 29, 2012 | 34.17 | 34.45 | 33.98 | 34.36 | 622,659 | -0.04(-0.12%) |
Mar 28, 2012 | 34.51 | 34.59 | 34.08 | 34.40 | 742,442 | -0.14(-0.41%) |
Mar 27, 2012 | 34.67 | 34.76 | 34.53 | 34.54 | 605,794 | -0.14(-0.41%) |
Mar 26, 2012 | 34.51 | 34.68 | 34.47 | 34.68 | 671,459 | +0.49(+1.45%) |
Mar 23, 2012 | 33.92 | 34.22 | 33.69 | 34.19 | 290,208 | +0.24(+0.70%) |
Mar 22, 2012 | 34.07 | 34.11 | 33.73 | 33.95 | 491,227 | -0.40(-1.15%) |
Mar 21, 2012 | 34.51 | 34.55 | 34.28 | 34.35 | 404,815 | -0.12(-0.36%) |
Mar 20, 2012 | 34.49 | 34.56 | 34.30 | 34.47 | 286,691 | -0.25(-0.71%) |
Mar 19, 2012 | 34.57 | 34.93 | 34.54 | 34.72 | 225,985 | +0.09(+0.25%) |
Mar 16, 2012 | 34.66 | 34.73 | 34.57 | 34.63 | 214,825 | -0.04(-0.13%) |
Mar 15, 2012 | 34.28 | 34.69 | 34.20 | 34.68 | 286,549 | +0.40(+1.18%) |
Mar 14, 2012 | 34.51 | 34.58 | 34.18 | 34.27 | 157,346 | -0.24(-0.70%) |
Mar 13, 2012 | 33.98 | 34.51 | 33.94 | 34.51 | 286,856 | +0.72(+2.14%) |
Mar 12, 2012 | 33.94 | 33.97 | 33.69 | 33.79 | 211,186 | -0.15(-0.45%) |
Mar 09, 2012 | 33.61 | 34.09 | 33.58 | 33.94 | 339,636 | +0.38(+1.15%) |
Mar 08, 2012 | 33.40 | 33.61 | 33.16 | 33.56 | 238,173 | +0.39(+1.18%) |
Mar 07, 2012 | 32.94 | 33.18 | 32.85 | 33.16 | 429,249 | +0.36(+1.11%) |
Mar 06, 2012 | 33.18 | 33.18 | 32.73 | 32.80 | 466,933 | -0.68(-2.02%) |
Mar 05, 2012 | 33.50 | 33.55 | 33.31 | 33.48 | 1,006,135 | -0.12(-0.35%) |
Mar 02, 2012 | 33.83 | 33.94 | 33.47 | 33.59 | 656,853 | -0.30(-0.87%) |