Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.42 | 30.42 | 29.13 | 29.97 | 207,927 | -0.50(-1.64%) |
May 30, 2012 | 30.56 | 30.60 | 30.16 | 30.47 | 47,837 | -0.38(-1.23%) |
May 29, 2012 | 30.30 | 30.86 | 30.18 | 30.85 | 49,481 | +0.69(+2.29%) |
May 25, 2012 | 30.20 | 30.35 | 30.03 | 30.16 | 46,583 | -0.07(-0.23%) |
May 24, 2012 | 30.38 | 30.45 | 29.82 | 30.23 | 46,012 | -0.24(-0.79%) |
May 23, 2012 | 30.49 | 30.51 | 29.97 | 30.47 | 67,974 | -0.34(-1.10%) |
May 22, 2012 | 31.37 | 31.53 | 30.64 | 30.81 | 80,189 | -0.63(-2.00%) |
May 21, 2012 | 31.48 | 31.74 | 31.16 | 31.44 | 137,095 | +0.14(+0.45%) |
May 18, 2012 | 31.22 | 31.63 | 30.95 | 31.30 | 135,503 | +0.03(+0.10%) |
May 17, 2012 | 31.08 | 31.46 | 30.77 | 31.27 | 110,195 | +0.30(+0.97%) |
May 16, 2012 | 32.15 | 32.34 | 30.58 | 30.97 | 123,777 | -1.15(-3.58%) |
May 15, 2012 | 31.96 | 32.40 | 31.80 | 32.12 | 71,498 | +0.11(+0.34%) |
May 14, 2012 | 31.78 | 32.45 | 31.73 | 32.01 | 83,704 | -0.11(-0.34%) |
May 11, 2012 | 32.25 | 32.53 | 31.71 | 32.12 | 91,471 | -0.46(-1.41%) |
May 10, 2012 | 32.81 | 33.02 | 32.32 | 32.58 | 65,372 | -0.02(-0.06%) |
May 09, 2012 | 32.01 | 32.73 | 31.94 | 32.60 | 76,834 | +0.14(+0.43%) |
May 08, 2012 | 32.36 | 32.52 | 31.92 | 32.46 | 84,446 | -0.21(-0.64%) |
May 07, 2012 | 32.55 | 32.99 | 32.35 | 32.67 | 94,930 | -0.06(-0.18%) |
May 04, 2012 | 32.80 | 32.93 | 32.44 | 32.73 | 117,138 | -0.33(-1.00%) |
May 03, 2012 | 32.62 | 33.26 | 32.61 | 33.06 | 173,671 | +0.30(+0.92%) |
May 02, 2012 | 32.29 | 32.81 | 32.00 | 32.76 | 90,953 | +0.15(+0.46%) |
May 01, 2012 | 32.91 | 33.50 | 32.55 | 32.61 | 87,652 | -0.35(-1.06%) |
Apr 30, 2012 | 33.27 | 33.35 | 32.78 | 32.96 | 123,890 | -0.44(-1.32%) |
Apr 27, 2012 | 33.86 | 33.91 | 31.73 | 33.40 | 184,445 | -0.74(-2.17%) |
Apr 26, 2012 | 33.60 | 34.15 | 33.51 | 34.14 | 85,903 | +0.35(+1.04%) |
Apr 25, 2012 | 33.82 | 34.19 | 33.59 | 33.79 | 67,867 | +0.51(+1.53%) |
Apr 24, 2012 | 32.56 | 33.32 | 32.46 | 33.28 | 115,126 | +0.65(+1.99%) |
Apr 23, 2012 | 33.04 | 33.14 | 32.44 | 32.63 | 80,487 | -1.05(-3.12%) |
Apr 20, 2012 | 34.17 | 34.17 | 33.51 | 33.68 | 91,825 | +0.06(+0.18%) |
Apr 19, 2012 | 34.10 | 34.18 | 33.27 | 33.62 | 222,523 | -0.37(-1.09%) |
Apr 18, 2012 | 35.17 | 35.17 | 33.98 | 33.99 | 122,226 | -1.35(-3.82%) |
Apr 17, 2012 | 35.15 | 35.80 | 34.98 | 35.34 | 52,836 | +0.62(+1.79%) |
Apr 16, 2012 | 34.68 | 35.05 | 34.17 | 34.72 | 68,582 | +0.16(+0.46%) |
Apr 13, 2012 | 35.06 | 35.06 | 34.44 | 34.56 | 49,047 | -0.76(-2.15%) |
Apr 12, 2012 | 35.13 | 35.46 | 34.98 | 35.32 | 49,225 | +0.28(+0.80%) |
Apr 11, 2012 | 35.01 | 35.04 | 34.62 | 35.04 | 84,003 | +0.41(+1.18%) |
Apr 10, 2012 | 35.77 | 35.77 | 34.53 | 34.63 | 85,553 | -1.14(-3.19%) |
Apr 09, 2012 | 35.70 | 36.04 | 35.63 | 35.77 | 52,801 | -0.75(-2.05%) |
Apr 05, 2012 | 36.56 | 36.82 | 36.41 | 36.52 | 34,492 | -0.31(-0.84%) |
Apr 04, 2012 | 36.61 | 37.00 | 36.17 | 36.83 | 104,041 | -0.23(-0.62%) |
Apr 03, 2012 | 37.91 | 38.06 | 36.79 | 37.06 | 144,254 | -0.91(-2.40%) |
Apr 02, 2012 | 37.15 | 37.97 | 37.03 | 37.97 | 96,433 | +0.65(+1.74%) |
Mar 30, 2012 | 37.88 | 37.88 | 37.32 | 37.32 | 64,536 | -0.22(-0.59%) |
Mar 29, 2012 | 37.28 | 37.66 | 37.11 | 37.54 | 36,845 | -0.04(-0.11%) |
Mar 28, 2012 | 37.81 | 37.97 | 37.21 | 37.58 | 45,894 | -0.26(-0.69%) |
Mar 27, 2012 | 38.31 | 38.38 | 37.83 | 37.84 | 41,760 | -0.34(-0.90%) |
Mar 26, 2012 | 37.71 | 38.55 | 37.45 | 38.19 | 78,608 | +0.97(+2.59%) |
Mar 23, 2012 | 37.16 | 37.34 | 36.63 | 37.22 | 62,610 | +0.10(+0.27%) |
Mar 22, 2012 | 36.62 | 37.18 | 36.13 | 37.12 | 112,212 | +0.14(+0.38%) |
Mar 21, 2012 | 37.08 | 37.55 | 36.90 | 36.98 | 82,886 | +0.03(+0.08%) |
Mar 20, 2012 | 36.78 | 37.27 | 36.60 | 36.95 | 56,167 | -0.16(-0.43%) |
Mar 19, 2012 | 36.60 | 37.70 | 36.51 | 37.11 | 49,023 | +0.45(+1.23%) |
Mar 16, 2012 | 37.45 | 37.45 | 36.65 | 36.66 | 124,422 | -0.75(-2.00%) |
Mar 15, 2012 | 37.21 | 37.49 | 36.73 | 37.41 | 39,405 | +0.31(+0.84%) |
Mar 14, 2012 | 37.73 | 37.74 | 36.91 | 37.10 | 41,523 | -0.57(-1.51%) |
Mar 13, 2012 | 37.54 | 37.86 | 37.01 | 37.67 | 69,552 | +0.52(+1.40%) |
Mar 12, 2012 | 37.20 | 37.35 | 36.77 | 37.15 | 35,051 | +0.04(+0.11%) |
Mar 09, 2012 | 36.64 | 37.50 | 36.55 | 37.11 | 105,642 | +0.44(+1.20%) |
Mar 08, 2012 | 36.27 | 36.80 | 35.95 | 36.67 | 49,367 | +0.62(+1.72%) |
Mar 07, 2012 | 35.78 | 36.06 | 35.50 | 36.05 | 64,063 | +0.30(+0.84%) |
Mar 06, 2012 | 35.39 | 36.06 | 35.39 | 35.75 | 102,283 | -0.10(-0.28%) |
Mar 05, 2012 | 35.86 | 36.23 | 35.44 | 35.85 | 45,983 | -0.15(-0.42%) |
Mar 02, 2012 | 36.62 | 36.85 | 35.45 | 36.00 | 91,675 | -0.75(-2.04%) |