Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.05 | 34.11 | 33.38 | 33.72 | 2,149,310 | -0.42(-1.24%) |
May 30, 2012 | 34.33 | 34.44 | 33.98 | 34.14 | 393,351 | -0.48(-1.40%) |
May 29, 2012 | 34.40 | 34.97 | 34.30 | 34.62 | 381,321 | +0.59(+1.75%) |
May 25, 2012 | 34.41 | 34.47 | 33.97 | 34.03 | 296,312 | -0.29(-0.84%) |
May 24, 2012 | 34.39 | 34.39 | 33.83 | 34.32 | 382,231 | +0.04(+0.12%) |
May 23, 2012 | 33.12 | 34.38 | 32.93 | 34.28 | 596,181 | +0.77(+2.31%) |
May 22, 2012 | 33.54 | 33.83 | 33.29 | 33.50 | 429,409 | +0.03(+0.08%) |
May 21, 2012 | 32.98 | 33.55 | 32.82 | 33.48 | 522,599 | +0.59(+1.81%) |
May 18, 2012 | 33.15 | 33.44 | 32.82 | 32.88 | 383,689 | -0.12(-0.36%) |
May 17, 2012 | 34.12 | 34.12 | 32.98 | 33.00 | 593,412 | -1.06(-3.11%) |
May 16, 2012 | 34.69 | 34.78 | 34.04 | 34.06 | 532,982 | -0.48(-1.38%) |
May 15, 2012 | 35.16 | 35.16 | 34.44 | 34.54 | 452,581 | -0.50(-1.43%) |
May 14, 2012 | 35.20 | 35.43 | 34.88 | 35.04 | 322,820 | -0.61(-1.71%) |
May 11, 2012 | 35.05 | 36.01 | 34.99 | 35.65 | 382,487 | +0.28(+0.79%) |
May 10, 2012 | 35.66 | 35.88 | 35.23 | 35.37 | 415,268 | +0.05(+0.14%) |
May 09, 2012 | 35.36 | 35.73 | 34.98 | 35.32 | 442,852 | -0.47(-1.30%) |
May 08, 2012 | 35.77 | 35.94 | 34.95 | 35.79 | 539,869 | -0.25(-0.71%) |
May 07, 2012 | 35.92 | 36.19 | 35.69 | 36.04 | 324,602 | +0.14(+0.38%) |
May 04, 2012 | 36.35 | 36.46 | 35.63 | 35.90 | 265,402 | -0.69(-1.88%) |
May 03, 2012 | 36.85 | 36.96 | 36.37 | 36.59 | 523,785 | -0.19(-0.51%) |
May 02, 2012 | 36.64 | 36.87 | 36.29 | 36.78 | 405,323 | +0.01(+0.02%) |
May 01, 2012 | 36.92 | 37.37 | 36.52 | 36.77 | 328,851 | +0.02(+0.05%) |
Apr 30, 2012 | 37.35 | 37.46 | 36.53 | 36.75 | 535,381 | -0.51(-1.37%) |
Apr 27, 2012 | 36.38 | 37.43 | 36.30 | 37.26 | 717,043 | +1.02(+2.81%) |
Apr 26, 2012 | 36.00 | 36.43 | 35.63 | 36.24 | 575,631 | +0.14(+0.40%) |
Apr 25, 2012 | 35.53 | 36.38 | 34.90 | 36.10 | 485,905 | +0.91(+2.58%) |
Apr 24, 2012 | 34.91 | 35.54 | 34.86 | 35.19 | 732,515 | +0.48(+1.37%) |
Apr 23, 2012 | 34.43 | 34.74 | 34.03 | 34.72 | 636,329 | -0.49(-1.40%) |
Apr 20, 2012 | 34.75 | 35.58 | 34.75 | 35.21 | 692,631 | +0.59(+1.69%) |
Apr 19, 2012 | 35.26 | 35.40 | 34.56 | 34.62 | 427,339 | -0.59(-1.69%) |
Apr 18, 2012 | 35.56 | 35.59 | 35.21 | 35.22 | 515,186 | -0.51(-1.43%) |
Apr 17, 2012 | 35.30 | 35.94 | 35.13 | 35.73 | 697,996 | +0.76(+2.17%) |
Apr 16, 2012 | 34.60 | 35.11 | 34.44 | 34.97 | 492,156 | +0.57(+1.65%) |
Apr 13, 2012 | 34.70 | 34.78 | 34.32 | 34.40 | 293,245 | -0.46(-1.33%) |
Apr 12, 2012 | 34.00 | 34.93 | 33.95 | 34.86 | 341,836 | +0.79(+2.33%) |
Apr 11, 2012 | 34.43 | 34.43 | 33.88 | 34.07 | 343,706 | +0.34(+1.00%) |
Apr 10, 2012 | 34.51 | 34.52 | 33.51 | 33.73 | 380,004 | -0.90(-2.59%) |
Apr 09, 2012 | 34.71 | 34.76 | 34.44 | 34.63 | 266,679 | -0.73(-2.05%) |
Apr 05, 2012 | 35.79 | 35.79 | 35.16 | 35.35 | 524,825 | -0.47(-1.32%) |
Apr 04, 2012 | 35.52 | 35.89 | 35.44 | 35.83 | 523,918 | -0.07(-0.19%) |
Apr 03, 2012 | 35.75 | 35.90 | 35.58 | 35.90 | 384,509 | +0.07(+0.19%) |
Apr 02, 2012 | 35.54 | 36.11 | 35.23 | 35.83 | 413,191 | +0.24(+0.69%) |
Mar 30, 2012 | 35.85 | 35.86 | 35.50 | 35.58 | 280,234 | +0.00(+0.00%) |
Mar 29, 2012 | 35.42 | 35.68 | 35.25 | 35.58 | 331,797 | -0.14(-0.38%) |
Mar 28, 2012 | 35.65 | 35.74 | 35.04 | 35.72 | 581,407 | +0.27(+0.76%) |
Mar 27, 2012 | 35.33 | 35.46 | 35.16 | 35.45 | 392,001 | +0.19(+0.55%) |
Mar 26, 2012 | 35.18 | 35.36 | 34.86 | 35.25 | 384,800 | +0.50(+1.43%) |
Mar 23, 2012 | 34.38 | 34.83 | 34.21 | 34.76 | 310,514 | +0.35(+1.01%) |
Mar 22, 2012 | 34.75 | 34.76 | 34.10 | 34.41 | 329,916 | -0.73(-2.07%) |
Mar 21, 2012 | 35.41 | 35.46 | 35.03 | 35.14 | 272,417 | -0.28(-0.79%) |
Mar 20, 2012 | 35.68 | 35.72 | 35.28 | 35.41 | 267,808 | -0.50(-1.39%) |
Mar 19, 2012 | 35.88 | 36.14 | 35.65 | 35.91 | 297,227 | -0.03(-0.07%) |
Mar 16, 2012 | 36.16 | 36.26 | 35.84 | 35.94 | 620,826 | -0.24(-0.65%) |
Mar 15, 2012 | 35.92 | 36.20 | 35.74 | 36.17 | 301,384 | +0.21(+0.59%) |
Mar 14, 2012 | 36.05 | 36.11 | 35.63 | 35.96 | 366,645 | -0.19(-0.54%) |
Mar 13, 2012 | 35.59 | 36.16 | 35.40 | 36.16 | 486,443 | +0.97(+2.76%) |
Mar 12, 2012 | 35.14 | 35.25 | 34.86 | 35.19 | 434,148 | +0.06(+0.17%) |
Mar 09, 2012 | 34.48 | 35.33 | 34.46 | 35.13 | 588,317 | +0.60(+1.74%) |
Mar 08, 2012 | 34.17 | 34.69 | 34.06 | 34.53 | 297,815 | +0.68(+2.00%) |
Mar 07, 2012 | 33.35 | 34.25 | 33.31 | 33.85 | 477,198 | +0.51(+1.52%) |
Mar 06, 2012 | 34.05 | 34.21 | 33.32 | 33.34 | 485,876 | -1.11(-3.21%) |
Mar 05, 2012 | 34.60 | 34.70 | 34.23 | 34.45 | 272,246 | -0.17(-0.49%) |
Mar 02, 2012 | 35.17 | 35.30 | 34.48 | 34.62 | 321,633 | -0.58(-1.66%) |