Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.41 | 31.46 | 30.82 | 31.34 | 102,174 | -0.04(-0.13%) |
May 30, 2012 | 31.56 | 31.99 | 31.36 | 31.38 | 51,893 | -0.47(-1.48%) |
May 29, 2012 | 31.36 | 31.95 | 31.36 | 31.85 | 63,879 | +0.78(+2.51%) |
May 25, 2012 | 31.39 | 31.74 | 30.90 | 31.07 | 48,229 | -0.34(-1.08%) |
May 24, 2012 | 31.36 | 31.65 | 30.82 | 31.41 | 38,613 | -0.01(-0.03%) |
May 23, 2012 | 30.84 | 31.46 | 30.69 | 31.42 | 71,875 | +0.29(+0.93%) |
May 22, 2012 | 31.46 | 31.87 | 30.96 | 31.13 | 115,830 | -0.45(-1.42%) |
May 21, 2012 | 31.01 | 31.63 | 30.87 | 31.58 | 66,234 | +0.58(+1.87%) |
May 18, 2012 | 30.95 | 31.32 | 30.90 | 31.00 | 77,391 | -0.04(-0.13%) |
May 17, 2012 | 31.57 | 31.90 | 30.95 | 31.04 | 108,890 | -0.60(-1.90%) |
May 16, 2012 | 32.15 | 32.44 | 31.42 | 31.64 | 59,336 | -0.46(-1.43%) |
May 15, 2012 | 32.18 | 32.73 | 31.77 | 32.10 | 102,385 | -0.08(-0.25%) |
May 14, 2012 | 32.23 | 32.42 | 31.86 | 32.18 | 100,009 | -0.32(-0.98%) |
May 11, 2012 | 32.52 | 32.80 | 32.27 | 32.50 | 90,147 | -0.10(-0.31%) |
May 10, 2012 | 32.80 | 32.97 | 32.27 | 32.60 | 48,514 | +0.09(+0.28%) |
May 09, 2012 | 32.69 | 33.17 | 32.40 | 32.51 | 95,787 | -0.49(-1.48%) |
May 08, 2012 | 32.59 | 33.09 | 32.09 | 33.00 | 116,206 | +0.26(+0.79%) |
May 07, 2012 | 31.97 | 32.98 | 31.91 | 32.74 | 165,394 | +0.64(+1.99%) |
May 04, 2012 | 32.90 | 32.99 | 32.00 | 32.10 | 139,350 | -0.94(-2.85%) |
May 03, 2012 | 33.88 | 34.05 | 32.92 | 33.04 | 137,659 | -0.91(-2.68%) |
May 02, 2012 | 32.19 | 34.79 | 32.19 | 33.95 | 302,564 | +2.20(+6.93%) |
May 01, 2012 | 32.92 | 33.06 | 31.72 | 31.75 | 151,277 | -1.22(-3.70%) |
Apr 30, 2012 | 32.99 | 33.24 | 32.54 | 32.97 | 227,403 | -0.16(-0.48%) |
Apr 27, 2012 | 32.86 | 33.24 | 32.62 | 33.13 | 263,685 | +0.36(+1.10%) |
Apr 26, 2012 | 31.22 | 32.88 | 31.15 | 32.77 | 224,626 | +1.56(+5.00%) |
Apr 25, 2012 | 31.00 | 31.34 | 30.70 | 31.21 | 84,814 | +0.65(+2.13%) |
Apr 24, 2012 | 30.53 | 30.70 | 30.33 | 30.56 | 89,012 | +0.11(+0.36%) |
Apr 23, 2012 | 30.34 | 30.53 | 29.88 | 30.45 | 105,801 | -0.41(-1.33%) |
Apr 20, 2012 | 30.25 | 31.06 | 30.18 | 30.86 | 165,885 | +0.93(+3.11%) |
Apr 19, 2012 | 30.51 | 30.68 | 29.84 | 29.93 | 120,262 | -0.50(-1.64%) |
Apr 18, 2012 | 30.72 | 30.91 | 30.38 | 30.43 | 90,412 | -0.37(-1.20%) |
Apr 17, 2012 | 31.08 | 31.08 | 30.72 | 30.80 | 80,468 | -0.01(-0.03%) |
Apr 16, 2012 | 31.11 | 31.67 | 30.70 | 30.81 | 97,602 | -0.22(-0.71%) |
Apr 13, 2012 | 31.24 | 31.53 | 30.96 | 31.03 | 148,881 | -0.39(-1.24%) |
Apr 12, 2012 | 31.13 | 31.71 | 31.13 | 31.42 | 113,427 | +0.25(+0.80%) |
Apr 11, 2012 | 31.26 | 31.33 | 30.90 | 31.17 | 78,822 | +0.24(+0.78%) |
Apr 10, 2012 | 31.73 | 31.79 | 30.70 | 30.93 | 198,918 | -0.90(-2.83%) |
Apr 09, 2012 | 31.96 | 32.36 | 31.62 | 31.83 | 99,058 | -0.47(-1.46%) |
Apr 05, 2012 | 32.31 | 32.72 | 32.08 | 32.30 | 112,377 | -0.16(-0.49%) |
Apr 04, 2012 | 32.47 | 32.65 | 32.26 | 32.46 | 132,475 | -0.30(-0.92%) |
Apr 03, 2012 | 32.93 | 33.20 | 32.48 | 32.76 | 99,115 | -0.25(-0.76%) |
Apr 02, 2012 | 33.02 | 33.33 | 32.85 | 33.01 | 161,702 | -0.20(-0.60%) |
Mar 30, 2012 | 33.47 | 33.50 | 33.14 | 33.21 | 106,104 | +0.07(+0.21%) |
Mar 29, 2012 | 32.78 | 33.36 | 32.78 | 33.14 | 94,877 | +0.08(+0.24%) |
Mar 28, 2012 | 33.19 | 33.31 | 32.65 | 33.06 | 149,780 | -0.08(-0.24%) |
Mar 27, 2012 | 33.44 | 34.32 | 33.12 | 33.14 | 233,997 | -0.38(-1.13%) |
Mar 26, 2012 | 34.23 | 34.26 | 32.73 | 33.52 | 276,619 | -0.38(-1.12%) |
Mar 23, 2012 | 32.73 | 33.97 | 32.69 | 33.90 | 113,412 | +1.25(+3.83%) |
Mar 22, 2012 | 33.52 | 33.61 | 32.51 | 32.65 | 360,937 | -1.13(-3.35%) |
Mar 21, 2012 | 34.14 | 34.34 | 33.70 | 33.78 | 60,239 | -0.17(-0.50%) |
Mar 20, 2012 | 33.85 | 34.19 | 33.53 | 33.95 | 91,986 | -0.22(-0.64%) |
Mar 19, 2012 | 34.18 | 34.75 | 33.97 | 34.17 | 115,905 | +0.01(+0.03%) |
Mar 16, 2012 | 34.76 | 34.89 | 33.93 | 34.16 | 181,927 | -0.52(-1.50%) |
Mar 15, 2012 | 35.02 | 35.08 | 34.24 | 34.68 | 205,276 | -0.42(-1.20%) |
Mar 14, 2012 | 35.49 | 36.01 | 35.07 | 35.10 | 99,525 | -0.45(-1.27%) |
Mar 13, 2012 | 34.88 | 35.61 | 34.78 | 35.55 | 147,624 | +1.04(+3.01%) |
Mar 12, 2012 | 34.66 | 34.87 | 34.35 | 34.51 | 67,931 | -0.30(-0.86%) |
Mar 09, 2012 | 34.02 | 34.91 | 33.89 | 34.81 | 205,123 | +0.81(+2.38%) |
Mar 08, 2012 | 34.00 | 34.15 | 33.56 | 34.00 | 148,287 | +0.23(+0.68%) |
Mar 07, 2012 | 33.82 | 33.89 | 33.17 | 33.77 | 152,430 | -0.05(-0.15%) |
Mar 06, 2012 | 33.92 | 34.09 | 33.36 | 33.82 | 118,173 | -0.50(-1.46%) |
Mar 05, 2012 | 34.18 | 34.75 | 33.87 | 34.32 | 139,831 | -0.02(-0.06%) |
Mar 02, 2012 | 34.75 | 35.18 | 34.22 | 34.34 | 220,121 | -0.56(-1.60%) |