Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.65 | 34.95 | 34.02 | 34.76 | 239,554 | +0.28(+0.81%) |
May 30, 2012 | 35.03 | 35.10 | 34.44 | 34.48 | 145,509 | -0.97(-2.75%) |
May 29, 2012 | 35.16 | 35.93 | 35.16 | 35.45 | 131,717 | +0.41(+1.16%) |
May 25, 2012 | 35.29 | 35.44 | 35.00 | 35.05 | 128,304 | -0.34(-0.96%) |
May 24, 2012 | 35.31 | 36.02 | 35.01 | 35.38 | 177,140 | -0.04(-0.11%) |
May 23, 2012 | 34.30 | 35.56 | 34.08 | 35.42 | 263,121 | +0.79(+2.27%) |
May 22, 2012 | 35.23 | 35.31 | 34.49 | 34.64 | 295,504 | -0.54(-1.53%) |
May 21, 2012 | 34.25 | 35.29 | 34.01 | 35.17 | 363,288 | +1.17(+3.45%) |
May 18, 2012 | 33.55 | 34.54 | 33.55 | 34.00 | 367,260 | +1.04(+3.17%) |
May 17, 2012 | 33.68 | 33.78 | 32.90 | 32.96 | 152,445 | -0.73(-2.15%) |
May 16, 2012 | 33.81 | 34.17 | 33.58 | 33.68 | 78,594 | -0.08(-0.24%) |
May 15, 2012 | 33.46 | 34.72 | 33.46 | 33.76 | 114,001 | +0.16(+0.47%) |
May 14, 2012 | 33.52 | 33.90 | 33.32 | 33.60 | 171,123 | -0.48(-1.40%) |
May 11, 2012 | 33.57 | 34.33 | 33.46 | 34.08 | 104,915 | +0.22(+0.65%) |
May 10, 2012 | 34.08 | 34.17 | 33.61 | 33.86 | 116,958 | -0.01(-0.03%) |
May 09, 2012 | 33.99 | 34.24 | 33.72 | 33.87 | 129,610 | -0.61(-1.76%) |
May 08, 2012 | 34.50 | 34.62 | 34.10 | 34.48 | 144,967 | -0.32(-0.91%) |
May 07, 2012 | 34.46 | 34.98 | 34.31 | 34.80 | 150,985 | +0.14(+0.40%) |
May 04, 2012 | 35.17 | 35.41 | 34.62 | 34.66 | 146,875 | -0.67(-1.89%) |
May 03, 2012 | 35.91 | 36.26 | 35.24 | 35.32 | 202,295 | -0.48(-1.33%) |
May 02, 2012 | 34.55 | 35.84 | 34.55 | 35.80 | 195,016 | +0.58(+1.64%) |
May 01, 2012 | 34.70 | 35.66 | 34.43 | 35.22 | 225,574 | +0.43(+1.23%) |
Apr 30, 2012 | 34.86 | 34.97 | 34.56 | 34.80 | 169,232 | -0.18(-0.51%) |
Apr 27, 2012 | 35.01 | 35.37 | 34.69 | 34.98 | 230,373 | +0.08(+0.23%) |
Apr 26, 2012 | 34.71 | 35.01 | 34.34 | 34.90 | 171,275 | +0.03(+0.09%) |
Apr 25, 2012 | 35.40 | 35.62 | 34.80 | 34.87 | 230,789 | +0.00(+0.00%) |
Apr 24, 2012 | 34.80 | 34.95 | 34.42 | 34.87 | 239,196 | +0.06(+0.17%) |
Apr 23, 2012 | 35.02 | 35.04 | 34.42 | 34.81 | 297,780 | -0.61(-1.73%) |
Apr 20, 2012 | 37.25 | 37.25 | 34.52 | 35.42 | 425,673 | +0.19(+0.55%) |
Apr 19, 2012 | 35.32 | 35.84 | 35.13 | 35.22 | 207,398 | -0.17(-0.48%) |
Apr 18, 2012 | 35.48 | 35.65 | 35.17 | 35.39 | 174,989 | -0.18(-0.50%) |
Apr 17, 2012 | 35.31 | 35.86 | 35.11 | 35.57 | 141,926 | +0.41(+1.16%) |
Apr 16, 2012 | 35.27 | 35.44 | 34.99 | 35.16 | 216,839 | +0.16(+0.45%) |
Apr 13, 2012 | 35.02 | 35.07 | 34.70 | 35.01 | 171,568 | -0.21(-0.59%) |
Apr 12, 2012 | 35.03 | 35.43 | 34.95 | 35.21 | 190,628 | +0.35(+1.00%) |
Apr 11, 2012 | 34.06 | 34.87 | 33.99 | 34.87 | 363,034 | +1.20(+3.57%) |
Apr 10, 2012 | 34.52 | 34.56 | 33.47 | 33.66 | 189,651 | -1.01(-2.92%) |
Apr 09, 2012 | 34.81 | 34.86 | 34.62 | 34.68 | 115,866 | -0.62(-1.75%) |
Apr 05, 2012 | 34.96 | 35.36 | 34.96 | 35.29 | 66,963 | +0.15(+0.42%) |
Apr 04, 2012 | 35.19 | 35.39 | 34.94 | 35.14 | 105,173 | -0.49(-1.37%) |
Apr 03, 2012 | 35.81 | 35.88 | 35.38 | 35.63 | 154,121 | -0.24(-0.67%) |
Apr 02, 2012 | 35.69 | 35.89 | 35.48 | 35.87 | 158,023 | +0.05(+0.14%) |
Mar 30, 2012 | 36.05 | 36.05 | 35.49 | 35.82 | 157,464 | -0.01(-0.03%) |
Mar 29, 2012 | 35.57 | 35.90 | 35.19 | 35.83 | 154,795 | -0.07(-0.19%) |
Mar 28, 2012 | 35.96 | 36.04 | 35.54 | 35.90 | 128,762 | +0.00(+0.00%) |
Mar 27, 2012 | 35.97 | 36.08 | 35.81 | 35.90 | 139,344 | -0.07(-0.19%) |
Mar 26, 2012 | 35.52 | 36.01 | 35.41 | 35.97 | 237,056 | +0.68(+1.92%) |
Mar 23, 2012 | 35.19 | 35.32 | 34.71 | 35.29 | 260,504 | +0.19(+0.54%) |
Mar 22, 2012 | 35.47 | 35.47 | 34.92 | 35.11 | 321,560 | -0.80(-2.22%) |
Mar 21, 2012 | 35.60 | 36.04 | 35.24 | 35.90 | 183,991 | +0.41(+1.15%) |
Mar 20, 2012 | 35.98 | 36.21 | 35.32 | 35.49 | 182,592 | -0.80(-2.19%) |
Mar 19, 2012 | 35.99 | 36.52 | 35.84 | 36.29 | 278,404 | +0.33(+0.91%) |
Mar 16, 2012 | 36.51 | 36.59 | 35.95 | 35.96 | 259,738 | -0.42(-1.15%) |
Mar 15, 2012 | 35.60 | 36.43 | 35.37 | 36.38 | 190,545 | +0.90(+2.55%) |
Mar 14, 2012 | 36.01 | 36.13 | 35.26 | 35.47 | 162,295 | -0.59(-1.63%) |
Mar 13, 2012 | 35.75 | 36.06 | 35.44 | 36.06 | 237,590 | +0.55(+1.54%) |
Mar 12, 2012 | 35.44 | 35.54 | 34.98 | 35.51 | 156,586 | +0.12(+0.34%) |
Mar 09, 2012 | 34.82 | 35.59 | 34.61 | 35.39 | 233,957 | +0.64(+1.83%) |
Mar 08, 2012 | 34.27 | 34.98 | 33.89 | 34.76 | 156,026 | +0.76(+2.22%) |
Mar 07, 2012 | 34.24 | 34.31 | 33.98 | 34.00 | 249,793 | -0.19(-0.55%) |
Mar 06, 2012 | 34.27 | 34.84 | 34.15 | 34.19 | 190,434 | -0.52(-1.49%) |
Mar 05, 2012 | 34.51 | 34.88 | 34.23 | 34.71 | 253,279 | +0.00(+0.00%) |
Mar 02, 2012 | 35.45 | 35.49 | 34.55 | 34.71 | 393,308 | -0.93(-2.62%) |