Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.23 | 33.27 | 32.79 | 32.79 | 4,474,114 | -0.39(-1.17%) |
May 30, 2012 | 33.63 | 33.83 | 33.18 | 33.18 | 3,270,446 | -0.46(-1.38%) |
May 29, 2012 | 33.68 | 33.79 | 33.60 | 33.64 | 2,123,312 | +0.14(+0.42%) |
May 25, 2012 | 33.46 | 33.55 | 33.33 | 33.50 | 2,001,411 | +0.05(+0.14%) |
May 24, 2012 | 33.40 | 33.56 | 33.23 | 33.46 | 2,504,870 | +0.07(+0.20%) |
May 23, 2012 | 33.50 | 33.64 | 33.26 | 33.39 | 2,090,585 | -0.20(-0.60%) |
May 22, 2012 | 33.68 | 33.80 | 33.52 | 33.59 | 1,948,752 | +0.02(+0.06%) |
May 21, 2012 | 33.63 | 33.63 | 33.35 | 33.57 | 2,054,180 | +0.00(+0.00%) |
May 18, 2012 | 33.88 | 33.90 | 33.43 | 33.57 | 3,076,214 | -0.23(-0.67%) |
May 17, 2012 | 33.98 | 34.03 | 33.80 | 33.80 | 2,695,418 | -0.15(-0.43%) |
May 16, 2012 | 33.96 | 34.01 | 33.79 | 33.94 | 3,057,706 | -0.03(-0.10%) |
May 15, 2012 | 33.99 | 34.04 | 33.78 | 33.98 | 2,681,471 | +0.01(+0.04%) |
May 14, 2012 | 33.82 | 34.03 | 33.72 | 33.96 | 1,871,403 | -0.02(-0.06%) |
May 11, 2012 | 33.82 | 34.10 | 33.78 | 33.98 | 2,335,910 | +0.04(+0.12%) |
May 10, 2012 | 33.86 | 34.03 | 33.81 | 33.94 | 1,758,168 | +0.11(+0.33%) |
May 09, 2012 | 33.66 | 33.98 | 33.60 | 33.83 | 2,681,689 | +0.01(+0.02%) |
May 08, 2012 | 33.62 | 33.83 | 33.46 | 33.82 | 3,214,759 | +0.15(+0.46%) |
May 07, 2012 | 33.58 | 33.72 | 33.54 | 33.67 | 3,121,104 | +0.09(+0.26%) |
May 04, 2012 | 33.79 | 33.93 | 33.58 | 33.58 | 2,650,273 | -0.24(-0.71%) |
May 03, 2012 | 33.71 | 33.93 | 33.54 | 33.82 | 3,990,172 | +0.13(+0.40%) |
May 02, 2012 | 33.35 | 33.70 | 33.29 | 33.69 | 4,776,921 | +0.37(+1.10%) |
May 01, 2012 | 33.70 | 33.76 | 33.32 | 33.32 | 3,933,411 | -0.38(-1.13%) |
Apr 30, 2012 | 33.56 | 33.73 | 33.50 | 33.70 | 3,096,244 | +0.15(+0.44%) |
Apr 27, 2012 | 33.58 | 33.67 | 33.36 | 33.56 | 4,769,394 | +0.03(+0.08%) |
Apr 26, 2012 | 33.76 | 34.12 | 33.38 | 33.53 | 5,059,323 | -0.12(-0.36%) |
Apr 25, 2012 | 33.72 | 33.89 | 33.53 | 33.65 | 4,800,823 | +0.04(+0.12%) |
Apr 24, 2012 | 33.78 | 33.95 | 33.52 | 33.61 | 6,267,592 | -0.18(-0.53%) |
Apr 23, 2012 | 34.43 | 34.68 | 33.76 | 33.79 | 12,408,344 | -2.19(-6.09%) |
Apr 20, 2012 | 35.88 | 36.12 | 35.88 | 35.98 | 2,276,294 | +0.13(+0.35%) |
Apr 19, 2012 | 35.66 | 36.03 | 35.64 | 35.86 | 2,459,031 | +0.15(+0.41%) |
Apr 18, 2012 | 35.80 | 35.84 | 35.60 | 35.71 | 1,621,040 | -0.13(-0.37%) |
Apr 17, 2012 | 35.74 | 35.98 | 35.60 | 35.84 | 1,604,188 | +0.19(+0.52%) |
Apr 16, 2012 | 35.46 | 35.77 | 35.42 | 35.66 | 1,823,037 | +0.17(+0.49%) |
Apr 13, 2012 | 35.36 | 35.71 | 35.36 | 35.48 | 1,954,311 | +0.03(+0.08%) |
Apr 12, 2012 | 35.34 | 35.47 | 35.24 | 35.46 | 2,006,790 | +0.13(+0.36%) |
Apr 11, 2012 | 35.42 | 35.70 | 35.30 | 35.33 | 3,525,887 | +0.05(+0.15%) |
Apr 10, 2012 | 35.22 | 35.31 | 35.16 | 35.28 | 2,583,055 | +0.03(+0.08%) |
Apr 09, 2012 | 35.17 | 35.32 | 35.12 | 35.25 | 1,212,105 | -0.19(-0.55%) |
Apr 05, 2012 | 35.50 | 35.51 | 35.19 | 35.44 | 1,971,815 | -0.09(-0.24%) |
Apr 04, 2012 | 35.46 | 35.62 | 35.43 | 35.53 | 2,025,170 | -0.05(-0.13%) |
Apr 03, 2012 | 35.85 | 35.85 | 35.43 | 35.58 | 3,351,475 | -0.24(-0.67%) |
Apr 02, 2012 | 35.62 | 35.82 | 35.45 | 35.82 | 2,046,344 | +0.07(+0.21%) |
Mar 30, 2012 | 35.66 | 35.90 | 35.62 | 35.74 | 2,258,727 | +0.16(+0.45%) |
Mar 29, 2012 | 35.51 | 35.66 | 35.35 | 35.58 | 2,514,423 | +0.05(+0.15%) |
Mar 28, 2012 | 35.44 | 35.53 | 35.36 | 35.53 | 2,149,836 | +0.13(+0.38%) |
Mar 27, 2012 | 35.24 | 35.50 | 35.19 | 35.40 | 2,041,439 | +0.19(+0.53%) |
Mar 26, 2012 | 35.12 | 35.45 | 35.08 | 35.21 | 2,279,034 | +0.28(+0.80%) |
Mar 23, 2012 | 35.01 | 35.09 | 34.92 | 34.93 | 2,430,957 | -0.09(-0.27%) |
Mar 22, 2012 | 34.91 | 35.04 | 34.80 | 35.02 | 1,371,557 | +0.05(+0.13%) |
Mar 21, 2012 | 35.10 | 35.12 | 34.84 | 34.98 | 1,367,455 | -0.13(-0.38%) |
Mar 20, 2012 | 34.95 | 35.16 | 34.95 | 35.11 | 1,494,757 | +0.05(+0.15%) |
Mar 19, 2012 | 34.98 | 35.19 | 34.89 | 35.06 | 2,386,766 | -0.01(-0.04%) |
Mar 16, 2012 | 35.24 | 35.32 | 34.96 | 35.07 | 2,956,610 | -0.20(-0.57%) |
Mar 15, 2012 | 35.02 | 35.28 | 34.83 | 35.27 | 2,492,778 | +0.29(+0.84%) |
Mar 14, 2012 | 35.17 | 35.33 | 34.92 | 34.98 | 1,942,677 | -0.28(-0.79%) |
Mar 13, 2012 | 35.20 | 35.27 | 35.01 | 35.26 | 1,544,831 | +0.05(+0.13%) |
Mar 12, 2012 | 34.98 | 35.36 | 34.94 | 35.21 | 2,809,793 | +0.26(+0.74%) |
Mar 09, 2012 | 34.87 | 34.97 | 34.80 | 34.95 | 1,513,525 | +0.01(+0.04%) |
Mar 08, 2012 | 34.61 | 34.95 | 34.54 | 34.94 | 2,165,391 | +0.33(+0.94%) |
Mar 07, 2012 | 34.53 | 34.63 | 34.42 | 34.61 | 1,960,281 | +0.06(+0.17%) |
Mar 06, 2012 | 34.61 | 34.74 | 34.48 | 34.55 | 3,298,549 | -0.17(-0.48%) |
Mar 05, 2012 | 34.73 | 34.82 | 34.61 | 34.72 | 2,104,185 | -0.01(-0.04%) |
Mar 02, 2012 | 34.80 | 34.94 | 34.66 | 34.73 | 2,687,316 | -0.10(-0.29%) |