Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.21 | 32.31 | 30.43 | 32.31 | 217,914 | -0.22(-0.67%) |
May 30, 2012 | 32.53 | 33.03 | 31.96 | 32.53 | 134,525 | -0.58(-1.74%) |
May 29, 2012 | 34.03 | 34.14 | 32.57 | 33.11 | 142,489 | -1.33(-3.86%) |
May 25, 2012 | 35.37 | 35.37 | 33.19 | 34.43 | 46,511 | -1.13(-3.17%) |
May 24, 2012 | 36.68 | 36.68 | 35.56 | 35.56 | 19,917 | -0.50(-1.38%) |
May 23, 2012 | 36.11 | 36.33 | 35.50 | 36.06 | 32,344 | +0.03(+0.07%) |
May 22, 2012 | 35.81 | 36.55 | 35.67 | 36.03 | 37,281 | +0.43(+1.20%) |
May 21, 2012 | 36.15 | 36.15 | 35.43 | 35.60 | 24,851 | -0.30(-0.83%) |
May 18, 2012 | 35.14 | 36.85 | 35.14 | 35.90 | 54,464 | +0.26(+0.74%) |
May 17, 2012 | 36.26 | 36.26 | 35.36 | 35.64 | 25,863 | -0.34(-0.95%) |
May 16, 2012 | 36.26 | 36.78 | 35.66 | 35.98 | 31,036 | -0.28(-0.77%) |
May 15, 2012 | 36.68 | 37.10 | 36.26 | 36.26 | 14,380 | -0.41(-1.12%) |
May 14, 2012 | 36.46 | 36.68 | 36.03 | 36.67 | 29,396 | +0.27(+0.74%) |
May 11, 2012 | 36.76 | 36.80 | 34.93 | 36.40 | 71,943 | -0.28(-0.76%) |
May 10, 2012 | 36.90 | 37.07 | 36.41 | 36.68 | 18,671 | +0.01(+0.02%) |
May 09, 2012 | 36.77 | 37.26 | 36.55 | 36.67 | 13,474 | +0.08(+0.21%) |
May 08, 2012 | 36.42 | 37.95 | 36.24 | 36.59 | 36,172 | +0.26(+0.72%) |
May 07, 2012 | 36.25 | 36.42 | 36.19 | 36.33 | 35,173 | -0.10(-0.26%) |
May 04, 2012 | 36.33 | 36.54 | 35.81 | 36.43 | 38,733 | -0.11(-0.31%) |
May 03, 2012 | 37.99 | 38.16 | 36.24 | 36.54 | 89,677 | -1.84(-4.80%) |
May 02, 2012 | 39.04 | 39.04 | 38.00 | 38.38 | 27,489 | -0.32(-0.83%) |
May 01, 2012 | 38.43 | 38.86 | 38.43 | 38.70 | 18,374 | +0.21(+0.54%) |
Apr 30, 2012 | 38.77 | 38.99 | 38.45 | 38.50 | 16,773 | -0.27(-0.70%) |
Apr 27, 2012 | 38.38 | 38.86 | 38.36 | 38.77 | 10,502 | +0.41(+1.07%) |
Apr 26, 2012 | 38.86 | 38.86 | 38.35 | 38.36 | 16,997 | -0.19(-0.50%) |
Apr 25, 2012 | 39.04 | 39.05 | 38.08 | 38.55 | 24,827 | +0.10(+0.25%) |
Apr 24, 2012 | 39.29 | 39.29 | 38.43 | 38.45 | 45,433 | -0.58(-1.48%) |
Apr 23, 2012 | 39.42 | 39.46 | 38.82 | 39.03 | 23,352 | +0.14(+0.36%) |
Apr 20, 2012 | 39.30 | 39.74 | 38.64 | 38.89 | 36,819 | +0.61(+1.60%) |
Apr 19, 2012 | 34.94 | 38.40 | 34.94 | 38.28 | 82,062 | +1.51(+4.11%) |
Apr 18, 2012 | 37.53 | 37.59 | 35.80 | 36.77 | 73,808 | -1.83(-4.73%) |
Apr 17, 2012 | 40.62 | 40.81 | 38.00 | 38.59 | 65,525 | -1.99(-4.91%) |
Apr 16, 2012 | 41.92 | 42.41 | 40.17 | 40.58 | 48,553 | -1.48(-3.53%) |
Apr 13, 2012 | 42.01 | 43.20 | 41.71 | 42.07 | 51,878 | +0.32(+0.77%) |
Apr 12, 2012 | 41.92 | 43.58 | 40.61 | 41.74 | 84,459 | +0.45(+1.10%) |
Apr 11, 2012 | 39.28 | 42.79 | 38.92 | 41.29 | 101,306 | +1.88(+4.76%) |
Apr 10, 2012 | 38.64 | 39.65 | 38.20 | 39.41 | 103,127 | +1.26(+3.30%) |
Apr 09, 2012 | 37.89 | 38.25 | 37.83 | 38.15 | 72,942 | +0.64(+1.70%) |
Apr 05, 2012 | 36.24 | 40.29 | 35.94 | 37.52 | 192,973 | +1.81(+5.06%) |
Apr 04, 2012 | 34.89 | 35.89 | 34.84 | 35.71 | 74,475 | +0.95(+2.74%) |
Apr 03, 2012 | 34.02 | 34.93 | 33.97 | 34.76 | 53,374 | +1.18(+3.51%) |
Apr 02, 2012 | 33.45 | 33.59 | 33.37 | 33.58 | 7,730 | +0.30(+0.89%) |
Mar 30, 2012 | 33.88 | 33.88 | 33.19 | 33.28 | 16,493 | -0.69(-2.03%) |
Mar 29, 2012 | 34.02 | 34.42 | 33.93 | 33.97 | 9,239 | -0.09(-0.26%) |
Mar 28, 2012 | 34.32 | 34.41 | 34.06 | 34.06 | 10,653 | -0.31(-0.89%) |
Mar 27, 2012 | 34.76 | 34.76 | 34.16 | 34.36 | 54,158 | -0.00(-0.00%) |
Mar 26, 2012 | 34.41 | 34.50 | 34.32 | 34.36 | 62,930 | -0.04(-0.13%) |
Mar 23, 2012 | 34.50 | 34.50 | 34.41 | 34.41 | 32,951 | -0.09(-0.25%) |