Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.62 | 31.72 | 31.60 | 31.72 | 900 | -0.12(-0.37%) |
May 30, 2012 | 31.87 | 31.88 | 31.81 | 31.84 | 1,810 | -0.18(-0.57%) |
May 29, 2012 | 32.09 | 32.09 | 31.86 | 32.02 | 3,464 | +0.11(+0.34%) |
May 25, 2012 | 31.65 | 31.91 | 31.65 | 31.91 | 600 | +0.21(+0.66%) |
May 24, 2012 | 31.72 | 31.72 | 31.56 | 31.70 | 6,112 | +0.34(+1.08%) |
May 23, 2012 | 31.31 | 31.47 | 31.30 | 31.36 | 3,027 | -0.40(-1.27%) |
May 22, 2012 | 31.51 | 31.88 | 31.51 | 31.77 | 845 | +0.16(+0.50%) |
May 21, 2012 | 31.47 | 31.62 | 31.38 | 31.61 | 2,982 | +0.04(+0.12%) |
May 18, 2012 | 31.74 | 31.74 | 31.53 | 31.57 | 12,603 | -0.17(-0.52%) |
May 17, 2012 | 32.01 | 32.04 | 31.73 | 31.73 | 1,235 | -0.37(-1.16%) |
May 16, 2012 | 31.94 | 32.15 | 31.94 | 32.11 | 2,481 | +0.15(+0.47%) |
May 15, 2012 | 32.07 | 32.15 | 31.96 | 31.96 | 2,190 | -0.19(-0.60%) |
May 14, 2012 | 31.99 | 32.15 | 31.98 | 32.15 | 2,054 | -0.21(-0.65%) |
May 11, 2012 | 32.04 | 32.36 | 32.04 | 32.36 | 875 | -0.04(-0.13%) |
May 10, 2012 | 32.46 | 32.50 | 32.39 | 32.40 | 5,010 | +0.19(+0.60%) |
May 09, 2012 | 31.87 | 32.21 | 31.87 | 32.21 | 4,092 | +0.15(+0.47%) |
May 08, 2012 | 31.99 | 32.06 | 31.99 | 32.06 | 602 | -0.09(-0.29%) |
May 07, 2012 | 31.85 | 32.18 | 31.85 | 32.15 | 1,556 | -0.20(-0.60%) |
May 03, 2012 | 32.44 | 32.35 | 32.35 | 32.35 | 4,900 | -0.18(-0.55%) |
May 02, 2012 | 32.47 | 32.57 | 32.43 | 32.53 | 6,921 | -0.13(-0.40%) |
May 01, 2012 | 32.59 | 32.90 | 32.59 | 32.66 | 3,624 | -0.05(-0.15%) |
Apr 27, 2012 | 32.65 | 32.71 | 32.71 | 32.71 | 500 | +0.05(+0.15%) |
Apr 26, 2012 | 32.44 | 32.66 | 32.44 | 32.66 | 2,625 | +0.22(+0.69%) |
Apr 25, 2012 | 32.45 | 32.51 | 32.43 | 32.44 | 1,505 | +0.28(+0.86%) |
Apr 24, 2012 | 32.15 | 32.35 | 32.14 | 32.16 | 6,005 | -0.10(-0.31%) |
Apr 23, 2012 | 32.15 | 32.26 | 32.05 | 32.26 | 1,155 | -0.45(-1.37%) |
Apr 20, 2012 | 32.68 | 32.72 | 32.66 | 32.71 | 1,356 | +0.23(+0.70%) |
Apr 19, 2012 | 32.60 | 32.60 | 32.48 | 32.48 | 1,250 | -0.07(-0.21%) |
Apr 18, 2012 | 32.51 | 32.56 | 32.46 | 32.55 | 1,622 | -0.11(-0.34%) |
Apr 17, 2012 | 32.43 | 32.68 | 32.43 | 32.66 | 2,613 | +0.29(+0.91%) |
Apr 16, 2012 | 32.29 | 32.37 | 32.14 | 32.37 | 3,395 | +0.05(+0.17%) |
Apr 13, 2012 | 31.99 | 32.32 | 31.99 | 32.31 | 2,752 | +0.25(+0.77%) |
Apr 12, 2012 | 32.10 | 32.10 | 32.06 | 32.06 | 635 | +0.01(+0.05%) |
Apr 11, 2012 | 32.07 | 32.11 | 32.02 | 32.05 | 3,159 | +0.14(+0.44%) |
Apr 10, 2012 | 32.08 | 32.08 | 31.88 | 31.91 | 912 | -0.28(-0.87%) |
Apr 09, 2012 | 32.07 | 32.19 | 32.07 | 32.19 | 1,015 | -0.22(-0.69%) |
Apr 05, 2012 | 32.40 | 32.45 | 32.35 | 32.41 | 2,046 | -0.07(-0.22%) |
Apr 04, 2012 | 32.61 | 32.61 | 32.48 | 32.48 | 386 | -0.23(-0.69%) |
Apr 03, 2012 | 32.75 | 32.90 | 32.66 | 32.71 | 3,969 | -0.24(-0.73%) |
Apr 02, 2012 | 32.80 | 32.95 | 32.80 | 32.95 | 3,577 | +0.27(+0.83%) |
Mar 30, 2012 | 32.41 | 32.78 | 32.41 | 32.68 | 5,718 | +0.07(+0.22%) |
Mar 29, 2012 | 32.33 | 32.61 | 32.33 | 32.61 | 6,966 | +0.05(+0.15%) |
Mar 28, 2012 | 32.74 | 32.75 | 32.55 | 32.56 | 1,824 | -0.23(-0.70%) |
Mar 27, 2012 | 32.63 | 32.79 | 32.63 | 32.79 | 374 | +0.01(+0.02%) |
Mar 26, 2012 | 32.77 | 32.80 | 32.70 | 32.78 | 3,162 | +0.54(+1.69%) |
Mar 23, 2012 | 32.24 | 32.24 | 32.24 | 32.24 | 154 | -0.05(-0.16%) |
Mar 22, 2012 | 32.23 | 32.31 | 32.23 | 32.29 | 2,485 | -0.19(-0.58%) |
Mar 21, 2012 | 32.23 | 32.48 | 32.23 | 32.48 | 991 | -0.02(-0.06%) |
Mar 20, 2012 | 32.40 | 32.50 | 32.40 | 32.50 | 3,110 | -0.12(-0.37%) |
Mar 19, 2012 | 32.28 | 32.63 | 32.28 | 32.62 | 1,595 | -0.02(-0.06%) |
Mar 15, 2012 | 32.46 | 32.64 | 32.64 | 32.64 | 1,900 | +0.13(+0.42%) |
Mar 14, 2012 | 32.66 | 32.66 | 32.50 | 32.50 | 3,315 | +0.00(+0.01%) |
Mar 13, 2012 | 32.50 | 32.50 | 32.39 | 32.50 | 1,840 | +0.20(+0.62%) |
Mar 12, 2012 | 32.33 | 32.35 | 32.30 | 32.30 | 1,504 | +0.09(+0.28%) |
Mar 09, 2012 | 31.92 | 32.21 | 31.92 | 32.21 | 3,273 | +0.13(+0.41%) |
Mar 08, 2012 | 31.90 | 32.08 | 31.90 | 32.08 | 1,550 | +0.31(+0.97%) |
Mar 07, 2012 | 31.86 | 31.86 | 31.60 | 31.77 | 16,913 | +0.17(+0.54%) |
Mar 06, 2012 | 31.74 | 31.76 | 31.58 | 31.60 | 5,064 | -0.30(-0.94%) |
Mar 05, 2012 | 31.84 | 31.92 | 31.77 | 31.90 | 1,426 | +0.06(+0.18%) |
Mar 02, 2012 | 32.02 | 32.02 | 31.82 | 31.84 | 1,362 | -0.10(-0.30%) |