Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.58 | 32.58 | 31.75 | 32.34 | 105,878 | -0.25(-0.76%) |
May 30, 2012 | 33.25 | 33.53 | 32.53 | 32.59 | 100,057 | -1.22(-3.62%) |
May 29, 2012 | 32.93 | 34.09 | 32.93 | 33.81 | 131,608 | +1.46(+4.53%) |
May 25, 2012 | 32.13 | 32.84 | 31.74 | 32.35 | 99,105 | +0.30(+0.95%) |
May 24, 2012 | 31.99 | 32.21 | 31.33 | 32.04 | 92,200 | +0.19(+0.61%) |
May 23, 2012 | 31.58 | 32.01 | 30.89 | 31.85 | 96,321 | -0.16(-0.49%) |
May 22, 2012 | 32.59 | 32.72 | 31.67 | 32.01 | 113,781 | -0.40(-1.22%) |
May 21, 2012 | 32.00 | 32.92 | 31.91 | 32.40 | 213,178 | +0.65(+2.06%) |
May 18, 2012 | 32.41 | 32.60 | 31.56 | 31.75 | 132,889 | -0.49(-1.51%) |
May 17, 2012 | 32.90 | 33.06 | 32.14 | 32.24 | 182,198 | -0.46(-1.41%) |
May 16, 2012 | 33.30 | 33.47 | 32.58 | 32.70 | 113,715 | -0.34(-1.03%) |
May 15, 2012 | 34.19 | 34.20 | 32.94 | 33.04 | 126,424 | -1.22(-3.55%) |
May 14, 2012 | 34.54 | 34.74 | 34.05 | 34.25 | 90,304 | -0.70(-2.00%) |
May 11, 2012 | 35.02 | 35.48 | 34.70 | 34.95 | 95,169 | -0.61(-1.71%) |
May 10, 2012 | 36.29 | 36.41 | 35.45 | 35.56 | 105,846 | -0.30(-0.84%) |
May 09, 2012 | 35.78 | 36.52 | 35.65 | 35.86 | 113,325 | -0.53(-1.46%) |
May 08, 2012 | 35.61 | 36.44 | 35.35 | 36.39 | 141,503 | +0.46(+1.27%) |
May 07, 2012 | 36.16 | 36.16 | 35.27 | 35.94 | 188,508 | +0.04(+0.10%) |
May 04, 2012 | 36.64 | 36.85 | 35.10 | 35.90 | 251,484 | -0.56(-1.53%) |
May 03, 2012 | 36.77 | 36.95 | 36.23 | 36.46 | 142,729 | -0.24(-0.65%) |
May 02, 2012 | 35.78 | 36.70 | 35.61 | 36.70 | 125,324 | +0.55(+1.52%) |
May 01, 2012 | 35.64 | 36.84 | 35.48 | 36.15 | 134,005 | +0.56(+1.57%) |
Apr 30, 2012 | 36.00 | 36.00 | 35.46 | 35.59 | 115,709 | -0.56(-1.54%) |
Apr 27, 2012 | 35.51 | 36.36 | 35.19 | 36.15 | 83,630 | +0.69(+1.94%) |
Apr 26, 2012 | 35.01 | 35.85 | 34.91 | 35.46 | 92,195 | +0.29(+0.83%) |
Apr 25, 2012 | 34.87 | 35.41 | 34.64 | 35.17 | 132,711 | +0.82(+2.40%) |
Apr 24, 2012 | 33.50 | 34.37 | 33.43 | 34.34 | 106,524 | +0.82(+2.46%) |
Apr 23, 2012 | 33.60 | 33.74 | 33.00 | 33.52 | 126,337 | -0.97(-2.81%) |
Apr 20, 2012 | 34.19 | 34.63 | 33.91 | 34.49 | 127,102 | +0.80(+2.36%) |
Apr 19, 2012 | 33.95 | 34.22 | 33.20 | 33.69 | 106,690 | -0.09(-0.27%) |
Apr 18, 2012 | 33.97 | 34.22 | 33.62 | 33.79 | 69,187 | -0.49(-1.42%) |
Apr 17, 2012 | 34.00 | 34.76 | 33.98 | 34.27 | 82,405 | +0.68(+2.02%) |
Apr 16, 2012 | 33.35 | 33.96 | 32.66 | 33.59 | 82,808 | +0.50(+1.52%) |
Apr 13, 2012 | 34.29 | 34.29 | 33.05 | 33.09 | 76,594 | -1.44(-4.16%) |
Apr 12, 2012 | 33.37 | 34.77 | 33.23 | 34.53 | 93,089 | +1.17(+3.51%) |
Apr 11, 2012 | 32.73 | 33.35 | 32.71 | 33.35 | 98,775 | +1.06(+3.29%) |
Apr 10, 2012 | 33.65 | 33.74 | 32.16 | 32.29 | 127,565 | -1.41(-4.18%) |
Apr 09, 2012 | 33.40 | 34.09 | 33.35 | 33.70 | 66,862 | -0.42(-1.23%) |
Apr 05, 2012 | 34.27 | 34.84 | 33.97 | 34.12 | 101,233 | -0.29(-0.85%) |
Apr 04, 2012 | 34.98 | 35.17 | 34.34 | 34.42 | 133,334 | -1.03(-2.89%) |
Apr 03, 2012 | 36.69 | 36.69 | 35.37 | 35.44 | 110,098 | -1.47(-3.99%) |
Apr 02, 2012 | 35.30 | 36.93 | 35.21 | 36.92 | 166,835 | +1.62(+4.59%) |
Mar 30, 2012 | 35.67 | 36.04 | 35.25 | 35.30 | 135,682 | +0.08(+0.23%) |
Mar 29, 2012 | 34.53 | 35.34 | 34.24 | 35.21 | 128,752 | +0.25(+0.71%) |
Mar 28, 2012 | 34.98 | 35.15 | 34.28 | 34.97 | 119,858 | +0.05(+0.16%) |
Mar 27, 2012 | 35.33 | 35.52 | 34.89 | 34.91 | 80,000 | -0.27(-0.75%) |
Mar 26, 2012 | 34.62 | 35.37 | 34.62 | 35.18 | 110,192 | +0.99(+2.89%) |
Mar 23, 2012 | 33.49 | 34.22 | 33.16 | 34.19 | 85,965 | +0.84(+2.53%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.23 | 33.35 | 90,521 | -1.12(-3.24%) |
Mar 21, 2012 | 34.52 | 34.79 | 34.14 | 34.46 | 103,923 | +0.08(+0.24%) |
Mar 20, 2012 | 34.45 | 34.51 | 34.07 | 34.38 | 66,873 | -0.45(-1.29%) |
Mar 19, 2012 | 34.18 | 35.35 | 33.97 | 34.83 | 141,199 | +0.59(+1.71%) |
Mar 16, 2012 | 33.81 | 34.63 | 33.81 | 34.24 | 142,485 | +0.49(+1.44%) |
Mar 15, 2012 | 33.84 | 33.92 | 33.29 | 33.76 | 53,657 | -0.06(-0.19%) |
Mar 14, 2012 | 34.28 | 34.45 | 33.65 | 33.82 | 52,897 | -0.42(-1.23%) |
Mar 13, 2012 | 33.59 | 34.28 | 33.33 | 34.24 | 111,482 | +1.08(+3.26%) |
Mar 12, 2012 | 33.35 | 33.51 | 32.91 | 33.16 | 67,496 | -0.14(-0.41%) |
Mar 09, 2012 | 32.89 | 33.66 | 32.69 | 33.30 | 111,586 | +0.47(+1.42%) |
Mar 08, 2012 | 32.72 | 32.92 | 32.20 | 32.83 | 55,630 | +0.55(+1.70%) |
Mar 07, 2012 | 32.36 | 32.53 | 32.10 | 32.28 | 87,246 | +0.22(+0.68%) |
Mar 06, 2012 | 32.61 | 33.01 | 31.77 | 32.06 | 113,602 | -0.96(-2.91%) |
Mar 05, 2012 | 32.99 | 33.24 | 32.57 | 33.03 | 139,420 | -0.01(-0.03%) |
Mar 02, 2012 | 34.13 | 34.35 | 32.97 | 33.03 | 140,759 | -1.19(-3.48%) |