Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.17 | 34.05 | 32.87 | 33.83 | 7,313 | +0.67(+2.01%) |
May 30, 2012 | 31.74 | 33.64 | 31.74 | 33.17 | 4,614 | +0.42(+1.29%) |
May 29, 2012 | 32.34 | 33.64 | 31.44 | 32.74 | 3,683 | -0.90(-2.68%) |
May 25, 2012 | 33.55 | 33.64 | 32.16 | 33.64 | 10,146 | +0.09(+0.27%) |
May 24, 2012 | 33.46 | 33.55 | 33.46 | 33.55 | 613 | +0.02(+0.06%) |
May 23, 2012 | 33.10 | 33.53 | 32.74 | 33.53 | 956 | -0.03(-0.08%) |
May 22, 2012 | 32.36 | 33.73 | 32.36 | 33.56 | 1,445 | +0.94(+2.88%) |
May 21, 2012 | 31.97 | 32.88 | 31.64 | 32.62 | 5,982 | -0.33(-1.01%) |
May 18, 2012 | 33.76 | 33.76 | 32.62 | 32.95 | 2,008 | -0.51(-1.52%) |
May 17, 2012 | 32.79 | 33.62 | 32.79 | 33.46 | 613 | -0.30(-0.89%) |
May 16, 2012 | 31.97 | 33.91 | 31.84 | 33.76 | 5,498 | +0.82(+2.48%) |
May 15, 2012 | 32.21 | 33.13 | 32.13 | 32.94 | 4,339 | +0.31(+0.96%) |
May 14, 2012 | 31.70 | 32.63 | 30.46 | 32.63 | 8,587 | +0.85(+2.67%) |
May 11, 2012 | 31.75 | 32.02 | 31.75 | 31.78 | 1,226 | +0.01(+0.04%) |
May 10, 2012 | 31.61 | 32.11 | 31.61 | 31.77 | 1,428 | +0.50(+1.59%) |
May 09, 2012 | 31.16 | 32.49 | 31.16 | 31.27 | 1,302 | +0.39(+1.27%) |
May 08, 2012 | 31.97 | 32.02 | 30.88 | 30.88 | 1,132 | -0.50(-1.60%) |
May 07, 2012 | 31.97 | 33.19 | 30.82 | 31.39 | 11,282 | -1.23(-3.78%) |
May 04, 2012 | 32.62 | 32.62 | 32.62 | 32.62 | 764 | -0.37(-1.11%) |
May 03, 2012 | 32.44 | 33.27 | 32.44 | 32.98 | 613 | +0.80(+2.47%) |
May 02, 2012 | 33.88 | 33.88 | 31.97 | 32.19 | 1,943 | -0.53(-1.62%) |
May 01, 2012 | 33.07 | 33.27 | 32.70 | 32.72 | 1,795 | -0.53(-1.61%) |
Apr 30, 2012 | 32.32 | 33.40 | 32.19 | 33.25 | 3,985 | +1.21(+3.77%) |
Apr 27, 2012 | 32.62 | 32.62 | 32.04 | 32.04 | 1,971 | -0.56(-1.72%) |
Apr 26, 2012 | 31.95 | 32.61 | 31.95 | 32.60 | 5,328 | +0.91(+2.86%) |
Apr 25, 2012 | 32.01 | 32.59 | 30.67 | 31.70 | 6,249 | -0.11(-0.35%) |
Apr 24, 2012 | 32.29 | 32.29 | 31.81 | 31.81 | 306 | +0.37(+1.19%) |
Apr 23, 2012 | 32.00 | 32.00 | 31.44 | 31.44 | 613 | -1.20(-3.66%) |
Apr 20, 2012 | 33.92 | 33.92 | 32.47 | 32.63 | 9,568 | -0.75(-2.25%) |
Apr 19, 2012 | 35.55 | 35.55 | 33.38 | 33.38 | 2,147 | -2.23(-6.26%) |
Apr 18, 2012 | 34.80 | 35.88 | 34.80 | 35.61 | 20,318 | +0.68(+1.95%) |
Apr 17, 2012 | 32.91 | 35.84 | 32.78 | 34.93 | 14,979 | +1.84(+5.55%) |
Apr 16, 2012 | 32.62 | 33.21 | 32.10 | 33.09 | 5,466 | +0.93(+2.90%) |
Apr 13, 2012 | 31.82 | 32.16 | 30.99 | 32.16 | 3,991 | +0.46(+1.44%) |
Apr 12, 2012 | 30.91 | 31.96 | 30.91 | 31.70 | 5,355 | +0.98(+3.18%) |
Apr 11, 2012 | 30.19 | 30.73 | 30.17 | 30.73 | 4,445 | +0.00(+0.00%) |
Apr 10, 2012 | 29.97 | 30.73 | 29.97 | 30.73 | 7,879 | +0.70(+2.32%) |
Apr 09, 2012 | 30.00 | 30.03 | 30.00 | 30.03 | 551 | -0.37(-1.22%) |
Apr 05, 2012 | 30.83 | 30.89 | 30.37 | 30.40 | 1,226 | -0.52(-1.67%) |
Apr 04, 2012 | 30.41 | 30.99 | 29.68 | 30.92 | 10,132 | +0.55(+1.80%) |
Apr 03, 2012 | 31.03 | 31.03 | 30.14 | 30.37 | 1,073 | -0.35(-1.13%) |
Apr 02, 2012 | 30.20 | 31.04 | 30.20 | 30.71 | 10,267 | +0.23(+0.77%) |
Mar 30, 2012 | 30.36 | 30.66 | 30.02 | 30.48 | 12,214 | -0.18(-0.60%) |
Mar 29, 2012 | 30.00 | 30.98 | 29.75 | 30.66 | 9,816 | -0.03(-0.09%) |
Mar 28, 2012 | 31.00 | 31.48 | 30.69 | 30.69 | 4,905 | -1.28(-3.99%) |
Mar 27, 2012 | 30.89 | 32.47 | 29.81 | 31.96 | 15,629 | +1.29(+4.20%) |
Mar 26, 2012 | 30.24 | 30.67 | 30.24 | 30.67 | 496 | +0.43(+1.42%) |
Mar 23, 2012 | 30.23 | 30.25 | 30.23 | 30.24 | 674 | +0.29(+0.98%) |
Mar 22, 2012 | 29.58 | 30.26 | 29.23 | 29.95 | 6,001 | +0.57(+1.95%) |
Mar 21, 2012 | 29.37 | 30.19 | 29.03 | 29.38 | 21,583 | +0.18(+0.63%) |
Mar 20, 2012 | 28.46 | 29.21 | 28.46 | 29.19 | 9,195 | +0.74(+2.61%) |
Mar 19, 2012 | 29.29 | 29.68 | 27.77 | 28.45 | 10,659 | +0.35(+1.25%) |
Mar 16, 2012 | 29.60 | 30.07 | 27.86 | 28.10 | 11,274 | -0.08(-0.28%) |
Mar 15, 2012 | 28.98 | 29.29 | 27.55 | 28.18 | 23,377 | -1.10(-3.76%) |
Mar 14, 2012 | 29.61 | 29.61 | 28.89 | 29.28 | 462 | -0.03(-0.11%) |
Mar 13, 2012 | 29.03 | 29.31 | 28.82 | 29.31 | 2,456 | +0.00(+0.00%) |
Mar 12, 2012 | 28.27 | 29.31 | 28.06 | 29.31 | 1,389 | +0.01(+0.04%) |
Mar 09, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 839 | +0.22(+0.76%) |
Mar 08, 2012 | 29.24 | 29.24 | 28.49 | 29.07 | 7,901 | +0.03(+0.11%) |
Mar 07, 2012 | 29.30 | 29.31 | 28.76 | 29.04 | 9,666 | -0.26(-0.89%) |
Mar 06, 2012 | 29.31 | 29.31 | 29.18 | 29.30 | 1,688 | +0.21(+0.74%) |