Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.62 | 31.70 | 30.63 | 31.48 | 159,722 | -0.05(-0.16%) |
May 30, 2012 | 32.00 | 32.10 | 31.41 | 31.53 | 79,007 | -0.77(-2.38%) |
May 29, 2012 | 32.02 | 32.68 | 31.67 | 32.30 | 96,710 | +0.45(+1.41%) |
May 25, 2012 | 31.90 | 31.92 | 31.68 | 31.85 | 88,710 | +0.01(+0.03%) |
May 24, 2012 | 31.70 | 32.29 | 31.35 | 31.84 | 112,862 | +0.20(+0.63%) |
May 23, 2012 | 31.84 | 32.53 | 31.12 | 31.64 | 151,789 | -0.55(-1.71%) |
May 22, 2012 | 32.58 | 32.88 | 32.02 | 32.19 | 156,336 | -0.46(-1.41%) |
May 21, 2012 | 32.16 | 32.70 | 31.85 | 32.65 | 321,218 | +0.49(+1.52%) |
May 18, 2012 | 32.57 | 32.57 | 31.76 | 32.16 | 182,508 | -0.54(-1.65%) |
May 17, 2012 | 33.98 | 34.24 | 32.65 | 32.70 | 164,954 | -1.38(-4.05%) |
May 16, 2012 | 33.78 | 34.21 | 33.78 | 34.08 | 149,522 | +0.34(+1.01%) |
May 15, 2012 | 33.43 | 34.09 | 33.37 | 33.74 | 92,457 | +0.25(+0.75%) |
May 14, 2012 | 33.11 | 33.58 | 32.93 | 33.49 | 107,942 | +0.04(+0.12%) |
May 11, 2012 | 33.27 | 34.00 | 33.20 | 33.45 | 119,437 | -0.07(-0.21%) |
May 10, 2012 | 33.37 | 34.00 | 33.30 | 33.52 | 102,384 | +0.25(+0.75%) |
May 09, 2012 | 32.88 | 33.48 | 32.88 | 33.27 | 91,954 | -0.17(-0.51%) |
May 08, 2012 | 32.93 | 33.55 | 32.93 | 33.44 | 89,001 | -0.22(-0.65%) |
May 07, 2012 | 33.00 | 33.74 | 33.00 | 33.66 | 103,566 | +0.30(+0.90%) |
May 04, 2012 | 34.01 | 34.02 | 33.35 | 33.36 | 116,005 | -0.91(-2.66%) |
May 03, 2012 | 34.69 | 34.71 | 34.15 | 34.27 | 202,283 | -0.30(-0.87%) |
May 02, 2012 | 34.33 | 34.89 | 34.20 | 34.57 | 211,219 | -0.15(-0.43%) |
May 01, 2012 | 34.52 | 35.24 | 34.27 | 34.72 | 289,274 | +0.12(+0.35%) |
Apr 30, 2012 | 35.16 | 35.16 | 34.32 | 34.60 | 189,786 | -0.69(-1.96%) |
Apr 27, 2012 | 33.51 | 35.35 | 33.43 | 35.29 | 229,916 | +1.44(+4.25%) |
Apr 26, 2012 | 33.12 | 33.98 | 33.08 | 33.85 | 144,813 | +0.56(+1.68%) |
Apr 25, 2012 | 33.21 | 33.45 | 33.00 | 33.29 | 102,737 | +0.48(+1.46%) |
Apr 24, 2012 | 32.44 | 33.22 | 32.35 | 32.81 | 85,786 | +0.29(+0.89%) |
Apr 23, 2012 | 32.42 | 32.76 | 32.24 | 32.52 | 148,116 | -0.52(-1.57%) |
Apr 20, 2012 | 33.09 | 33.52 | 32.64 | 33.04 | 128,377 | +0.54(+1.66%) |
Apr 19, 2012 | 32.75 | 32.83 | 32.12 | 32.50 | 111,816 | -0.29(-0.88%) |
Apr 18, 2012 | 32.87 | 32.94 | 32.55 | 32.79 | 107,973 | -0.20(-0.61%) |
Apr 17, 2012 | 32.97 | 33.27 | 32.85 | 32.99 | 131,090 | +0.45(+1.38%) |
Apr 16, 2012 | 32.51 | 32.91 | 32.04 | 32.54 | 100,261 | +0.16(+0.49%) |
Apr 13, 2012 | 32.70 | 32.71 | 32.24 | 32.38 | 154,860 | -0.56(-1.70%) |
Apr 12, 2012 | 32.37 | 33.13 | 32.21 | 32.94 | 114,212 | +0.67(+2.08%) |
Apr 11, 2012 | 32.18 | 32.29 | 32.01 | 32.27 | 110,501 | +0.51(+1.61%) |
Apr 10, 2012 | 33.15 | 33.25 | 31.69 | 31.76 | 188,796 | -1.40(-4.22%) |
Apr 09, 2012 | 33.06 | 33.40 | 32.96 | 33.16 | 86,219 | -0.49(-1.46%) |
Apr 05, 2012 | 33.26 | 34.15 | 33.26 | 33.65 | 134,959 | +0.15(+0.45%) |
Apr 04, 2012 | 33.51 | 33.66 | 32.95 | 33.50 | 158,280 | -0.43(-1.27%) |
Apr 03, 2012 | 34.20 | 34.51 | 33.75 | 33.93 | 112,787 | -0.29(-0.85%) |
Apr 02, 2012 | 34.02 | 34.25 | 33.81 | 34.22 | 176,927 | +0.21(+0.62%) |
Mar 30, 2012 | 34.88 | 34.88 | 34.00 | 34.01 | 189,617 | -0.50(-1.45%) |
Mar 29, 2012 | 34.69 | 34.91 | 33.98 | 34.51 | 239,866 | -0.60(-1.71%) |
Mar 28, 2012 | 34.71 | 35.11 | 34.47 | 35.11 | 169,246 | +0.35(+1.01%) |
Mar 27, 2012 | 34.79 | 35.10 | 34.63 | 34.76 | 148,831 | -0.06(-0.17%) |
Mar 26, 2012 | 34.13 | 34.98 | 34.13 | 34.82 | 160,979 | +0.95(+2.80%) |
Mar 23, 2012 | 33.81 | 33.94 | 33.12 | 33.87 | 149,067 | +0.17(+0.50%) |
Mar 22, 2012 | 33.52 | 33.78 | 33.24 | 33.70 | 124,505 | +0.01(+0.03%) |
Mar 21, 2012 | 33.51 | 33.89 | 33.23 | 33.69 | 84,446 | +0.11(+0.33%) |
Mar 20, 2012 | 33.27 | 33.67 | 33.01 | 33.58 | 134,457 | -0.02(-0.06%) |
Mar 19, 2012 | 32.91 | 33.72 | 32.90 | 33.60 | 144,539 | +0.69(+2.10%) |
Mar 16, 2012 | 33.89 | 33.89 | 32.83 | 32.91 | 293,150 | -0.97(-2.86%) |
Mar 15, 2012 | 33.45 | 33.90 | 32.99 | 33.88 | 87,512 | +0.42(+1.26%) |
Mar 14, 2012 | 33.99 | 33.99 | 33.30 | 33.46 | 72,010 | -0.34(-1.01%) |
Mar 13, 2012 | 33.98 | 33.98 | 33.32 | 33.80 | 178,969 | +0.08(+0.24%) |
Mar 12, 2012 | 33.78 | 33.85 | 33.64 | 33.72 | 78,690 | -0.17(-0.50%) |
Mar 09, 2012 | 33.57 | 33.98 | 33.33 | 33.89 | 110,521 | +0.27(+0.80%) |
Mar 08, 2012 | 33.23 | 33.75 | 32.87 | 33.62 | 266,004 | +0.55(+1.66%) |
Mar 07, 2012 | 32.43 | 33.08 | 32.40 | 33.07 | 129,705 | +0.71(+2.19%) |
Mar 06, 2012 | 32.25 | 32.75 | 32.17 | 32.36 | 121,581 | -0.27(-0.83%) |
Mar 05, 2012 | 32.25 | 32.65 | 32.13 | 32.63 | 70,763 | +0.20(+0.62%) |
Mar 02, 2012 | 32.87 | 33.15 | 32.28 | 32.43 | 146,643 | -0.45(-1.37%) |