Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.40 | 32.66 | 32.35 | 32.44 | 70,546 | +0.01(+0.02%) |
May 30, 2012 | 32.52 | 32.77 | 32.41 | 32.43 | 57,071 | -0.40(-1.22%) |
May 29, 2012 | 32.90 | 32.97 | 32.41 | 32.83 | 48,485 | +0.07(+0.23%) |
May 25, 2012 | 32.83 | 33.00 | 32.59 | 32.76 | 61,739 | -0.14(-0.43%) |
May 24, 2012 | 32.97 | 33.03 | 32.48 | 32.90 | 54,384 | +0.08(+0.25%) |
May 23, 2012 | 33.04 | 33.23 | 32.56 | 32.82 | 86,981 | -0.36(-1.08%) |
May 22, 2012 | 33.38 | 33.45 | 33.05 | 33.18 | 80,170 | -0.19(-0.56%) |
May 21, 2012 | 33.37 | 33.61 | 32.98 | 33.36 | 34,684 | +0.19(+0.56%) |
May 18, 2012 | 33.26 | 33.70 | 33.07 | 33.18 | 60,157 | -0.24(-0.71%) |
May 17, 2012 | 33.81 | 33.88 | 33.39 | 33.41 | 50,259 | -0.26(-0.77%) |
May 16, 2012 | 33.89 | 34.10 | 33.64 | 33.67 | 71,199 | -0.10(-0.31%) |
May 15, 2012 | 33.47 | 34.12 | 33.47 | 33.78 | 61,778 | +0.22(+0.64%) |
May 14, 2012 | 33.06 | 33.79 | 33.06 | 33.56 | 62,043 | +0.12(+0.36%) |
May 11, 2012 | 33.35 | 33.51 | 33.08 | 33.44 | 49,488 | -0.13(-0.40%) |
May 10, 2012 | 33.61 | 33.74 | 33.38 | 33.58 | 60,252 | +0.18(+0.53%) |
May 09, 2012 | 33.29 | 33.68 | 33.15 | 33.40 | 51,919 | -0.15(-0.44%) |
May 08, 2012 | 32.71 | 33.70 | 32.71 | 33.55 | 57,376 | +0.61(+1.85%) |
May 07, 2012 | 32.69 | 33.15 | 32.68 | 32.94 | 60,422 | +0.13(+0.41%) |
May 04, 2012 | 32.98 | 33.71 | 32.66 | 32.80 | 73,674 | -0.33(-1.01%) |
May 03, 2012 | 33.31 | 33.47 | 32.71 | 33.14 | 36,437 | -0.12(-0.36%) |
May 02, 2012 | 32.67 | 33.30 | 32.51 | 33.26 | 53,862 | +0.48(+1.46%) |
May 01, 2012 | 33.01 | 33.58 | 32.76 | 32.78 | 46,133 | -0.15(-0.47%) |
Apr 30, 2012 | 33.34 | 33.35 | 32.89 | 32.93 | 42,658 | -0.41(-1.24%) |
Apr 27, 2012 | 32.92 | 33.61 | 32.90 | 33.35 | 63,834 | +0.40(+1.21%) |
Apr 26, 2012 | 32.76 | 33.07 | 32.66 | 32.95 | 18,985 | +0.18(+0.56%) |
Apr 25, 2012 | 32.71 | 32.96 | 32.66 | 32.76 | 45,487 | +0.44(+1.37%) |
Apr 24, 2012 | 32.06 | 32.51 | 32.02 | 32.32 | 47,586 | +0.24(+0.76%) |
Apr 23, 2012 | 32.20 | 32.23 | 31.85 | 32.08 | 46,797 | -0.52(-1.59%) |
Apr 20, 2012 | 32.85 | 33.13 | 32.45 | 32.59 | 45,838 | +0.37(+1.15%) |
Apr 19, 2012 | 32.64 | 32.64 | 32.13 | 32.22 | 38,010 | -0.32(-0.98%) |
Apr 18, 2012 | 32.72 | 32.84 | 32.32 | 32.54 | 26,293 | -0.39(-1.19%) |
Apr 17, 2012 | 32.78 | 33.08 | 32.70 | 32.93 | 88,411 | +0.38(+1.16%) |
Apr 16, 2012 | 31.83 | 32.69 | 31.80 | 32.56 | 65,558 | +0.80(+2.54%) |
Apr 13, 2012 | 31.96 | 32.16 | 31.74 | 31.75 | 43,702 | -0.35(-1.10%) |
Apr 12, 2012 | 31.90 | 32.26 | 31.80 | 32.11 | 36,258 | +0.28(+0.88%) |
Apr 11, 2012 | 31.45 | 31.82 | 31.35 | 31.82 | 36,199 | +0.56(+1.80%) |
Apr 10, 2012 | 31.40 | 31.74 | 31.06 | 31.26 | 64,153 | -0.16(-0.49%) |
Apr 09, 2012 | 31.40 | 31.54 | 31.23 | 31.42 | 36,209 | -0.31(-0.98%) |
Apr 05, 2012 | 31.83 | 31.89 | 31.63 | 31.73 | 22,881 | -0.13(-0.39%) |
Apr 04, 2012 | 31.97 | 32.11 | 31.72 | 31.85 | 53,987 | -0.20(-0.62%) |
Apr 03, 2012 | 32.55 | 32.84 | 31.94 | 32.05 | 70,624 | -0.56(-1.72%) |
Apr 02, 2012 | 32.14 | 32.62 | 32.11 | 32.62 | 52,903 | +0.42(+1.31%) |
Mar 30, 2012 | 32.47 | 32.56 | 32.11 | 32.19 | 72,429 | -0.12(-0.37%) |
Mar 29, 2012 | 32.24 | 32.36 | 31.97 | 32.31 | 30,777 | -0.07(-0.23%) |
Mar 28, 2012 | 32.47 | 32.59 | 32.25 | 32.39 | 29,652 | -0.05(-0.16%) |
Mar 27, 2012 | 32.49 | 32.68 | 32.43 | 32.44 | 30,762 | -0.01(-0.05%) |
Mar 26, 2012 | 32.11 | 32.46 | 31.94 | 32.45 | 43,412 | +0.38(+1.20%) |
Mar 23, 2012 | 31.60 | 32.08 | 31.54 | 32.07 | 37,779 | +0.37(+1.16%) |
Mar 22, 2012 | 31.75 | 31.76 | 31.56 | 31.70 | 20,730 | -0.15(-0.46%) |
Mar 21, 2012 | 31.89 | 32.05 | 31.73 | 31.85 | 43,112 | +0.02(+0.07%) |
Mar 20, 2012 | 31.89 | 32.05 | 31.82 | 31.82 | 33,002 | -0.11(-0.35%) |
Mar 19, 2012 | 31.74 | 32.04 | 31.65 | 31.94 | 62,941 | +0.14(+0.44%) |
Mar 16, 2012 | 31.85 | 31.91 | 31.46 | 31.80 | 103,896 | -0.01(-0.02%) |
Mar 15, 2012 | 31.61 | 31.80 | 31.38 | 31.80 | 34,192 | +0.20(+0.63%) |
Mar 14, 2012 | 31.80 | 31.92 | 31.58 | 31.60 | 29,745 | -0.16(-0.49%) |
Mar 13, 2012 | 31.88 | 31.91 | 31.68 | 31.76 | 111,201 | -0.01(-0.05%) |
Mar 12, 2012 | 31.63 | 31.83 | 31.62 | 31.77 | 45,975 | +0.06(+0.19%) |
Mar 09, 2012 | 31.78 | 31.93 | 31.60 | 31.71 | 76,977 | -0.16(-0.51%) |
Mar 08, 2012 | 31.54 | 31.93 | 31.19 | 31.88 | 52,008 | +0.43(+1.36%) |
Mar 07, 2012 | 30.95 | 31.49 | 30.82 | 31.45 | 59,523 | +0.51(+1.65%) |
Mar 06, 2012 | 31.12 | 31.24 | 30.81 | 30.94 | 39,721 | -0.46(-1.46%) |
Mar 05, 2012 | 31.03 | 31.40 | 30.81 | 31.40 | 36,151 | +0.41(+1.33%) |
Mar 02, 2012 | 31.39 | 31.51 | 30.84 | 30.98 | 89,782 | -0.45(-1.43%) |