Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.20 | 32.82 | 31.80 | 32.82 | 2,450 | +0.44(+1.36%) |
May 30, 2012 | 32.72 | 32.72 | 32.32 | 32.38 | 9,100 | -0.69(-2.09%) |
May 29, 2012 | 32.78 | 33.20 | 32.78 | 33.07 | 3,722 | +0.53(+1.63%) |
May 25, 2012 | 32.34 | 32.86 | 31.98 | 32.54 | 36,883 | +0.32(+0.99%) |
May 24, 2012 | 32.07 | 32.26 | 32.07 | 32.22 | 1,123 | +0.10(+0.31%) |
May 23, 2012 | 31.64 | 32.12 | 31.31 | 32.12 | 1,558 | +0.42(+1.32%) |
May 22, 2012 | 32.20 | 32.30 | 31.65 | 31.70 | 22,909 | -0.65(-2.01%) |
May 21, 2012 | 31.34 | 32.35 | 31.27 | 32.35 | 5,510 | +0.93(+2.96%) |
May 18, 2012 | 31.00 | 31.69 | 30.70 | 31.42 | 24,902 | +0.57(+1.85%) |
May 17, 2012 | 32.37 | 32.37 | 30.49 | 30.85 | 34,309 | -1.62(-4.99%) |
May 16, 2012 | 31.99 | 32.99 | 31.99 | 32.47 | 2,708 | -0.12(-0.37%) |
May 15, 2012 | 31.75 | 32.60 | 31.75 | 32.59 | 2,133 | +0.10(+0.31%) |
May 14, 2012 | 32.94 | 32.96 | 32.49 | 32.49 | 3,850 | -0.99(-2.96%) |
May 11, 2012 | 33.47 | 33.92 | 33.40 | 33.48 | 2,140 | -0.18(-0.53%) |
May 10, 2012 | 33.67 | 33.94 | 33.62 | 33.66 | 3,325 | +0.27(+0.81%) |
May 09, 2012 | 33.19 | 33.85 | 32.88 | 33.39 | 7,500 | -0.14(-0.42%) |
May 08, 2012 | 33.44 | 33.53 | 32.88 | 33.53 | 1,600 | -0.19(-0.56%) |
May 07, 2012 | 33.29 | 33.84 | 33.29 | 33.72 | 3,589 | -0.26(-0.77%) |
May 04, 2012 | 34.60 | 34.60 | 33.89 | 33.98 | 1,800 | -0.78(-2.24%) |
May 03, 2012 | 34.78 | 35.05 | 34.58 | 34.76 | 8,349 | -0.19(-0.54%) |
May 02, 2012 | 35.56 | 35.56 | 34.45 | 34.95 | 10,065 | +0.89(+2.61%) |
May 01, 2012 | 34.25 | 34.50 | 33.95 | 34.06 | 8,083 | -0.03(-0.09%) |
Apr 30, 2012 | 35.21 | 35.21 | 34.00 | 34.09 | 3,036 | -0.85(-2.43%) |
Apr 27, 2012 | 34.97 | 35.11 | 34.59 | 34.94 | 11,834 | +0.22(+0.63%) |
Apr 26, 2012 | 33.96 | 34.72 | 33.83 | 34.72 | 2,075 | +0.85(+2.51%) |
Apr 25, 2012 | 33.58 | 33.97 | 33.53 | 33.87 | 1,900 | +0.78(+2.36%) |
Apr 24, 2012 | 33.35 | 33.36 | 33.09 | 33.09 | 956 | +0.02(+0.06%) |
Apr 23, 2012 | 33.68 | 33.68 | 33.07 | 33.07 | 1,000 | -0.92(-2.71%) |
Apr 20, 2012 | 34.03 | 34.21 | 33.99 | 33.99 | 2,960 | +0.21(+0.62%) |
Apr 19, 2012 | 33.55 | 33.93 | 33.48 | 33.78 | 31,350 | +0.15(+0.45%) |
Apr 18, 2012 | 33.36 | 33.63 | 33.35 | 33.63 | 950 | +0.15(+0.45%) |
Apr 17, 2012 | 33.23 | 33.69 | 33.01 | 33.48 | 2,932 | +0.33(+1.00%) |
Apr 16, 2012 | 33.33 | 33.33 | 32.72 | 33.15 | 2,901 | -0.03(-0.09%) |
Apr 13, 2012 | 32.69 | 33.18 | 32.05 | 33.18 | 6,900 | +0.51(+1.56%) |
Apr 12, 2012 | 32.09 | 32.70 | 32.09 | 32.67 | 4,150 | +0.68(+2.13%) |
Apr 11, 2012 | 32.22 | 32.27 | 31.99 | 31.99 | 2,300 | +0.19(+0.60%) |
Apr 10, 2012 | 33.03 | 33.03 | 31.80 | 31.80 | 3,200 | -1.43(-4.30%) |
Apr 09, 2012 | 32.87 | 33.25 | 32.79 | 33.23 | 7,385 | -0.51(-1.51%) |
Apr 05, 2012 | 33.40 | 33.85 | 32.92 | 33.74 | 7,357 | +0.33(+0.99%) |
Apr 04, 2012 | 34.05 | 34.05 | 33.32 | 33.41 | 3,000 | -0.84(-2.45%) |
Apr 03, 2012 | 34.22 | 34.68 | 34.00 | 34.25 | 20,368 | -0.02(-0.06%) |
Apr 02, 2012 | 34.18 | 34.43 | 33.91 | 34.27 | 7,561 | +0.01(+0.03%) |
Mar 30, 2012 | 33.46 | 34.26 | 33.46 | 34.26 | 11,793 | +0.98(+2.94%) |
Mar 29, 2012 | 32.44 | 33.31 | 32.35 | 33.28 | 10,076 | +0.68(+2.09%) |
Mar 28, 2012 | 32.69 | 32.76 | 32.56 | 32.60 | 3,223 | -0.23(-0.70%) |
Mar 27, 2012 | 32.71 | 32.83 | 32.45 | 32.83 | 4,800 | +0.14(+0.43%) |
Mar 26, 2012 | 32.56 | 32.88 | 32.51 | 32.69 | 30,013 | +0.49(+1.52%) |
Mar 23, 2012 | 31.89 | 32.35 | 31.88 | 32.20 | 1,590 | +0.34(+1.07%) |
Mar 22, 2012 | 31.60 | 31.97 | 31.60 | 31.86 | 8,650 | -0.23(-0.72%) |
Mar 21, 2012 | 32.06 | 32.10 | 31.89 | 32.09 | 5,505 | +0.02(+0.06%) |
Mar 20, 2012 | 32.24 | 32.24 | 31.83 | 32.07 | 15,546 | -0.35(-1.08%) |
Mar 19, 2012 | 32.10 | 32.53 | 32.10 | 32.42 | 13,110 | +0.24(+0.74%) |
Mar 16, 2012 | 32.18 | 32.26 | 32.02 | 32.18 | 6,165 | +0.15(+0.47%) |
Mar 15, 2012 | 31.50 | 32.13 | 31.49 | 32.03 | 4,834 | +0.02(+0.06%) |
Mar 14, 2012 | 32.16 | 32.35 | 31.90 | 32.01 | 11,471 | +0.11(+0.35%) |
Mar 13, 2012 | 30.98 | 31.98 | 30.98 | 31.90 | 7,649 | +0.77(+2.47%) |
Mar 12, 2012 | 31.56 | 31.59 | 31.02 | 31.13 | 6,276 | -0.27(-0.85%) |
Mar 09, 2012 | 31.41 | 31.62 | 31.38 | 31.40 | 5,360 | +0.20(+0.63%) |
Mar 08, 2012 | 30.69 | 31.26 | 30.69 | 31.20 | 2,400 | +0.68(+2.23%) |
Mar 07, 2012 | 29.97 | 30.57 | 29.97 | 30.52 | 25,300 | +0.82(+2.76%) |
Mar 06, 2012 | 30.35 | 30.35 | 29.56 | 29.70 | 1,557 | -0.87(-2.85%) |
Mar 05, 2012 | 30.99 | 30.99 | 30.56 | 30.57 | 3,651 | -0.41(-1.32%) |
Mar 02, 2012 | 31.13 | 31.15 | 30.98 | 30.98 | 3,300 | -0.12(-0.39%) |