Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.99 | 34.19 | 33.82 | 34.13 | 139,285 | +0.25(+0.75%) |
May 30, 2012 | 33.82 | 33.94 | 33.82 | 33.88 | 82,351 | +0.21(+0.61%) |
May 29, 2012 | 33.43 | 33.85 | 31.02 | 33.67 | 28,340 | -0.43(-1.25%) |
May 25, 2012 | 34.02 | 34.10 | 34.02 | 34.10 | 2,664 | +0.11(+0.32%) |
May 24, 2012 | 33.94 | 33.99 | 33.94 | 33.99 | 2,931 | -0.00(-0.01%) |
May 23, 2012 | 34.09 | 34.15 | 33.99 | 33.99 | 35,497 | +0.03(+0.09%) |
May 22, 2012 | 33.89 | 33.98 | 33.73 | 33.96 | 72,630 | -0.01(-0.03%) |
May 21, 2012 | 34.29 | 34.29 | 33.97 | 33.97 | 30,131 | -0.38(-1.12%) |
May 18, 2012 | 34.15 | 34.37 | 34.04 | 34.36 | 100,896 | +0.00(+0.00%) |
May 17, 2012 | 34.07 | 34.88 | 33.87 | 34.36 | 67,607 | +0.50(+1.47%) |
May 16, 2012 | 33.49 | 33.86 | 33.41 | 33.86 | 17,898 | +0.36(+1.08%) |
May 15, 2012 | 33.33 | 33.51 | 33.33 | 33.50 | 77,313 | +0.10(+0.30%) |
May 14, 2012 | 33.02 | 33.44 | 33.02 | 33.40 | 271,714 | +0.37(+1.13%) |
May 11, 2012 | 33.05 | 33.05 | 33.02 | 33.02 | 4,370 | -0.19(-0.57%) |
May 10, 2012 | 33.15 | 33.21 | 33.15 | 33.21 | 3,101 | +0.02(+0.06%) |
May 09, 2012 | 33.14 | 33.24 | 33.11 | 33.19 | 32,036 | +0.13(+0.39%) |
May 08, 2012 | 33.07 | 33.18 | 33.06 | 33.06 | 5,160 | +0.08(+0.23%) |
May 07, 2012 | 33.13 | 33.13 | 32.98 | 32.99 | 8,320 | -0.12(-0.37%) |
May 04, 2012 | 33.08 | 33.15 | 33.08 | 33.11 | 135,136 | +0.07(+0.21%) |
May 03, 2012 | 33.00 | 33.05 | 33.00 | 33.04 | 2,680 | +0.03(+0.10%) |
May 02, 2012 | 32.97 | 33.10 | 32.94 | 33.00 | 18,801 | -0.11(-0.35%) |
May 01, 2012 | 33.12 | 33.15 | 33.00 | 33.12 | 4,466 | -0.06(-0.19%) |
Apr 30, 2012 | 33.21 | 33.29 | 33.17 | 33.18 | 7,511 | -0.05(-0.15%) |
Apr 27, 2012 | 33.24 | 33.29 | 33.22 | 33.23 | 5,340 | +0.02(+0.05%) |
Apr 26, 2012 | 33.27 | 33.27 | 33.21 | 33.21 | 6,395 | -0.07(-0.20%) |
Apr 25, 2012 | 33.34 | 33.38 | 33.26 | 33.28 | 11,153 | -0.29(-0.87%) |
Apr 24, 2012 | 33.60 | 33.60 | 33.57 | 33.57 | 2,131 | -0.08(-0.25%) |
Apr 23, 2012 | 33.65 | 33.66 | 33.62 | 33.65 | 22,384 | +0.07(+0.20%) |
Apr 20, 2012 | 33.54 | 33.59 | 33.50 | 33.59 | 10,024 | +0.04(+0.11%) |
Apr 19, 2012 | 33.41 | 33.57 | 33.41 | 33.55 | 10,040 | +0.00(+0.00%) |
Apr 18, 2012 | 33.51 | 33.57 | 33.49 | 33.55 | 4,517 | +0.05(+0.14%) |
Apr 17, 2012 | 33.81 | 33.81 | 33.50 | 33.50 | 2,341 | -0.21(-0.61%) |
Apr 16, 2012 | 33.61 | 33.76 | 33.61 | 33.71 | 64,178 | +0.03(+0.10%) |
Apr 13, 2012 | 33.67 | 33.71 | 33.63 | 33.67 | 2,451 | +0.02(+0.07%) |
Apr 12, 2012 | 33.88 | 33.96 | 33.62 | 33.65 | 4,796 | -0.31(-0.91%) |
Apr 11, 2012 | 33.96 | 34.02 | 33.92 | 33.96 | 3,277 | -0.25(-0.74%) |
Apr 10, 2012 | 33.93 | 34.21 | 33.93 | 34.21 | 45,066 | +0.21(+0.61%) |
Apr 09, 2012 | 33.86 | 34.01 | 33.86 | 34.01 | 31,544 | +0.17(+0.50%) |
Apr 05, 2012 | 33.80 | 33.84 | 33.80 | 33.84 | 15,988 | +0.16(+0.47%) |
Apr 04, 2012 | 33.70 | 33.76 | 33.68 | 33.68 | 6,661 | +0.08(+0.25%) |
Apr 03, 2012 | 33.53 | 33.60 | 33.51 | 33.60 | 2,536 | +0.00(+0.00%) |
Apr 02, 2012 | 33.31 | 33.62 | 31.57 | 33.60 | 24,708 | -0.03(-0.08%) |
Mar 30, 2012 | 33.52 | 33.66 | 33.52 | 33.62 | 6,617 | +0.04(+0.11%) |
Mar 29, 2012 | 33.66 | 33.70 | 33.59 | 33.59 | 5,009 | +0.03(+0.08%) |
Mar 28, 2012 | 33.54 | 33.64 | 33.54 | 33.56 | 3,464 | +0.13(+0.39%) |
Mar 27, 2012 | 33.55 | 33.56 | 33.43 | 33.43 | 14,213 | -0.13(-0.39%) |
Mar 26, 2012 | 33.68 | 33.68 | 33.56 | 33.56 | 39,015 | -0.21(-0.61%) |
Mar 23, 2012 | 33.79 | 33.79 | 33.67 | 33.76 | 6,715 | +0.08(+0.22%) |
Mar 22, 2012 | 33.81 | 33.81 | 33.67 | 33.69 | 72,694 | -0.07(-0.19%) |
Mar 21, 2012 | 33.68 | 33.76 | 33.68 | 33.76 | 11,415 | +0.13(+0.39%) |
Mar 20, 2012 | 33.66 | 33.70 | 33.62 | 33.62 | 1,595 | -0.04(-0.11%) |
Mar 19, 2012 | 33.76 | 33.78 | 33.61 | 33.66 | 7,170 | -0.07(-0.22%) |
Mar 16, 2012 | 33.76 | 33.82 | 33.69 | 33.74 | 25,272 | +0.14(+0.42%) |
Mar 15, 2012 | 33.37 | 33.67 | 33.37 | 33.60 | 10,871 | +0.05(+0.14%) |
Mar 14, 2012 | 33.56 | 33.69 | 33.50 | 33.55 | 15,636 | +0.06(+0.17%) |
Mar 13, 2012 | 33.72 | 33.72 | 33.48 | 33.49 | 8,859 | -0.23(-0.67%) |
Mar 12, 2012 | 33.66 | 33.76 | 33.66 | 33.72 | 28,158 | +0.08(+0.25%) |
Mar 09, 2012 | 33.67 | 33.73 | 33.61 | 33.63 | 183,778 | -0.08(-0.25%) |
Mar 08, 2012 | 33.87 | 33.92 | 33.71 | 33.72 | 124,270 | -0.28(-0.83%) |
Mar 07, 2012 | 34.03 | 34.06 | 33.96 | 34.00 | 36,219 | -0.09(-0.25%) |
Mar 06, 2012 | 33.76 | 34.10 | 33.75 | 34.09 | 53,615 | +0.41(+1.23%) |
Mar 05, 2012 | 33.43 | 33.67 | 33.37 | 33.67 | 27,359 | +0.22(+0.65%) |
Mar 02, 2012 | 33.36 | 33.47 | 33.34 | 33.45 | 48,469 | +0.08(+0.25%) |