Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.95 | 34.43 | 33.31 | 34.09 | 539,685 | +0.13(+0.37%) |
May 30, 2012 | 34.27 | 34.36 | 33.73 | 33.96 | 322,881 | -0.70(-2.01%) |
May 29, 2012 | 34.38 | 34.82 | 34.16 | 34.66 | 341,385 | +0.45(+1.33%) |
May 25, 2012 | 34.28 | 34.35 | 33.89 | 34.21 | 185,760 | -0.21(-0.60%) |
May 24, 2012 | 34.07 | 34.41 | 33.76 | 34.41 | 180,162 | +0.15(+0.44%) |
May 23, 2012 | 34.21 | 34.27 | 33.22 | 34.26 | 314,484 | -0.40(-1.14%) |
May 22, 2012 | 34.27 | 34.94 | 34.09 | 34.66 | 424,515 | +0.43(+1.25%) |
May 21, 2012 | 33.56 | 34.28 | 33.26 | 34.23 | 292,881 | +0.92(+2.75%) |
May 18, 2012 | 32.68 | 33.71 | 32.67 | 33.32 | 708,732 | +0.59(+1.80%) |
May 17, 2012 | 32.78 | 33.05 | 32.33 | 32.73 | 499,545 | -0.06(-0.17%) |
May 16, 2012 | 32.96 | 33.11 | 32.65 | 32.78 | 294,462 | +0.03(+0.10%) |
May 15, 2012 | 32.43 | 32.90 | 32.36 | 32.75 | 171,285 | +0.41(+1.28%) |
May 14, 2012 | 32.41 | 32.85 | 32.18 | 32.34 | 130,233 | -0.51(-1.56%) |
May 11, 2012 | 32.15 | 33.11 | 32.08 | 32.85 | 190,560 | +0.36(+1.10%) |
May 10, 2012 | 32.51 | 32.83 | 32.22 | 32.49 | 343,347 | +0.14(+0.44%) |
May 09, 2012 | 32.48 | 32.70 | 32.01 | 32.35 | 164,151 | -0.58(-1.75%) |
May 08, 2012 | 32.50 | 33.04 | 32.21 | 32.93 | 172,584 | +0.13(+0.40%) |
May 07, 2012 | 32.42 | 32.98 | 32.25 | 32.80 | 125,277 | +0.26(+0.80%) |
May 04, 2012 | 33.13 | 33.13 | 32.32 | 32.54 | 187,893 | -0.79(-2.38%) |
May 03, 2012 | 33.85 | 34.07 | 33.02 | 33.33 | 191,004 | -0.67(-1.97%) |
May 02, 2012 | 33.28 | 34.05 | 32.66 | 34.00 | 143,268 | +0.50(+1.50%) |
May 01, 2012 | 33.83 | 34.53 | 33.33 | 33.50 | 222,750 | -0.33(-0.97%) |
Apr 30, 2012 | 34.46 | 34.46 | 33.79 | 33.82 | 266,832 | -0.77(-2.23%) |
Apr 27, 2012 | 33.88 | 34.67 | 33.77 | 34.59 | 347,103 | +0.77(+2.29%) |
Apr 26, 2012 | 33.37 | 33.91 | 33.30 | 33.82 | 180,663 | +0.32(+0.96%) |
Apr 25, 2012 | 32.58 | 33.60 | 32.57 | 33.50 | 302,007 | +1.41(+4.40%) |
Apr 24, 2012 | 31.69 | 32.14 | 31.53 | 32.09 | 323,964 | +0.44(+1.40%) |
Apr 23, 2012 | 32.33 | 32.58 | 31.56 | 31.64 | 326,382 | -1.36(-4.11%) |
Apr 20, 2012 | 33.15 | 33.30 | 32.62 | 33.00 | 175,821 | +0.60(+1.85%) |
Apr 19, 2012 | 33.14 | 33.21 | 32.33 | 32.40 | 284,229 | -0.65(-1.97%) |
Apr 18, 2012 | 34.28 | 34.34 | 32.68 | 33.05 | 583,326 | -1.39(-4.03%) |
Apr 17, 2012 | 33.31 | 34.65 | 33.31 | 34.44 | 728,211 | +1.41(+4.26%) |
Apr 16, 2012 | 32.80 | 33.35 | 32.36 | 33.03 | 141,402 | +0.33(+1.01%) |
Apr 13, 2012 | 33.33 | 33.51 | 32.49 | 32.70 | 233,250 | -0.74(-2.22%) |
Apr 12, 2012 | 32.68 | 33.61 | 32.42 | 33.44 | 291,594 | +0.77(+2.37%) |
Apr 11, 2012 | 31.99 | 32.68 | 31.99 | 32.67 | 343,674 | +1.01(+3.19%) |
Apr 10, 2012 | 32.28 | 32.46 | 31.41 | 31.66 | 339,534 | -0.65(-2.00%) |
Apr 09, 2012 | 32.61 | 32.83 | 32.00 | 32.31 | 233,010 | -0.92(-2.78%) |
Apr 05, 2012 | 32.39 | 33.44 | 32.39 | 33.23 | 274,770 | +0.17(+0.51%) |
Apr 04, 2012 | 33.30 | 33.71 | 32.84 | 33.06 | 198,723 | -0.70(-2.08%) |
Apr 03, 2012 | 33.91 | 34.00 | 33.32 | 33.76 | 304,992 | -0.31(-0.90%) |
Apr 02, 2012 | 33.60 | 34.13 | 33.46 | 34.07 | 455,832 | +0.34(+1.02%) |
Mar 30, 2012 | 33.87 | 34.10 | 33.44 | 33.73 | 355,839 | +0.10(+0.31%) |
Mar 29, 2012 | 33.51 | 33.67 | 33.00 | 33.62 | 199,377 | -0.17(-0.49%) |
Mar 28, 2012 | 33.87 | 34.06 | 33.20 | 33.79 | 369,252 | -0.03(-0.10%) |
Mar 27, 2012 | 34.03 | 34.28 | 33.77 | 33.82 | 233,481 | -0.28(-0.82%) |
Mar 26, 2012 | 33.52 | 34.18 | 33.18 | 34.10 | 369,516 | +0.86(+2.60%) |
Mar 23, 2012 | 33.31 | 33.52 | 32.85 | 33.24 | 286,815 | -0.12(-0.37%) |
Mar 22, 2012 | 33.65 | 33.74 | 32.73 | 33.36 | 398,892 | -0.70(-2.05%) |
Mar 21, 2012 | 33.94 | 34.26 | 33.77 | 34.06 | 243,180 | +0.17(+0.49%) |
Mar 20, 2012 | 34.26 | 34.26 | 33.72 | 33.89 | 242,217 | -0.50(-1.45%) |
Mar 19, 2012 | 34.08 | 34.58 | 33.67 | 34.39 | 258,996 | +0.25(+0.72%) |
Mar 16, 2012 | 34.58 | 34.58 | 33.96 | 34.15 | 387,135 | -0.39(-1.13%) |
Mar 15, 2012 | 33.60 | 34.58 | 33.34 | 34.54 | 516,009 | +0.93(+2.78%) |
Mar 14, 2012 | 33.35 | 33.87 | 33.11 | 33.60 | 466,350 | +0.46(+1.40%) |
Mar 13, 2012 | 32.92 | 33.44 | 32.74 | 33.14 | 743,325 | +0.52(+1.59%) |
Mar 12, 2012 | 31.54 | 33.91 | 31.22 | 32.62 | 1,152,918 | +1.45(+4.66%) |
Mar 09, 2012 | 31.73 | 31.96 | 31.15 | 31.17 | 616,707 | -0.49(-1.55%) |
Mar 08, 2012 | 31.33 | 31.78 | 31.03 | 31.66 | 140,571 | +0.33(+1.05%) |
Mar 07, 2012 | 30.94 | 31.38 | 30.84 | 31.33 | 120,810 | +0.53(+1.71%) |
Mar 06, 2012 | 31.03 | 31.26 | 30.75 | 30.80 | 345,855 | -0.62(-1.98%) |
Mar 05, 2012 | 31.24 | 31.52 | 31.08 | 31.42 | 130,005 | +0.02(+0.07%) |
Mar 02, 2012 | 32.26 | 32.34 | 31.04 | 31.40 | 222,984 | -0.75(-2.32%) |