Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.50 | 31.50 | 30.80 | 31.16 | 10,397 | +0.38(+1.23%) |
May 30, 2012 | 30.95 | 31.19 | 30.60 | 30.78 | 16,909 | -1.23(-3.84%) |
May 29, 2012 | 31.77 | 32.03 | 31.61 | 32.01 | 7,918 | +1.81(+5.99%) |
May 25, 2012 | 30.05 | 30.48 | 30.02 | 30.20 | 9,801 | -0.15(-0.49%) |
May 24, 2012 | 30.74 | 30.74 | 30.22 | 30.35 | 14,021 | -0.02(-0.07%) |
May 23, 2012 | 30.00 | 30.37 | 29.70 | 30.37 | 27,047 | -0.14(-0.46%) |
May 22, 2012 | 30.97 | 31.15 | 30.51 | 30.51 | 31,470 | -0.39(-1.26%) |
May 21, 2012 | 30.60 | 30.90 | 30.28 | 30.90 | 8,406 | +0.48(+1.57%) |
May 18, 2012 | 30.43 | 30.79 | 30.35 | 30.42 | 6,430 | -0.52(-1.68%) |
May 17, 2012 | 31.46 | 31.46 | 30.94 | 30.94 | 13,210 | -0.37(-1.18%) |
May 16, 2012 | 31.80 | 31.80 | 31.31 | 31.31 | 6,195 | -1.18(-3.63%) |
May 15, 2012 | 32.42 | 32.65 | 32.20 | 32.49 | 9,496 | -0.99(-2.96%) |
May 14, 2012 | 33.53 | 33.53 | 33.00 | 33.48 | 1,873 | -0.21(-0.62%) |
May 11, 2012 | 33.82 | 34.00 | 33.52 | 33.69 | 7,979 | -0.21(-0.62%) |
May 10, 2012 | 33.71 | 34.05 | 33.71 | 33.90 | 6,599 | +0.80(+2.42%) |
May 09, 2012 | 33.01 | 33.40 | 32.98 | 33.10 | 40,246 | -1.37(-3.97%) |
May 08, 2012 | 34.95 | 34.95 | 34.10 | 34.47 | 4,176 | -0.81(-2.30%) |
May 07, 2012 | 35.09 | 35.49 | 35.09 | 35.28 | 3,975 | -0.15(-0.42%) |
May 04, 2012 | 35.91 | 35.91 | 35.37 | 35.43 | 4,150 | -1.76(-4.73%) |
May 03, 2012 | 37.25 | 37.26 | 36.95 | 37.19 | 3,480 | -0.76(-2.00%) |
May 02, 2012 | 37.65 | 37.95 | 37.56 | 37.95 | 1,984 | +0.53(+1.42%) |
May 01, 2012 | 37.61 | 37.62 | 37.30 | 37.42 | 7,620 | +0.93(+2.55%) |
Apr 30, 2012 | 36.60 | 36.60 | 36.14 | 36.49 | 2,851 | +0.18(+0.50%) |
Apr 27, 2012 | 36.21 | 36.31 | 35.87 | 36.31 | 3,006 | +0.19(+0.53%) |
Apr 26, 2012 | 35.58 | 36.12 | 35.58 | 36.12 | 2,836 | -0.08(-0.22%) |
Apr 25, 2012 | 36.15 | 36.20 | 35.97 | 36.20 | 4,637 | +0.69(+1.94%) |
Apr 24, 2012 | 35.85 | 35.85 | 35.51 | 35.51 | 1,665 | -0.07(-0.20%) |
Apr 23, 2012 | 35.90 | 35.90 | 35.45 | 35.58 | 5,102 | -0.98(-2.68%) |
Apr 20, 2012 | 36.10 | 36.57 | 36.10 | 36.56 | 5,490 | +0.40(+1.10%) |
Apr 19, 2012 | 36.32 | 36.35 | 36.00 | 36.16 | 2,697 | +0.41(+1.15%) |
Apr 18, 2012 | 35.75 | 35.96 | 35.65 | 35.75 | 22,994 | -0.09(-0.25%) |
Apr 17, 2012 | 35.64 | 35.87 | 35.64 | 35.84 | 86,206 | +0.29(+0.82%) |
Apr 16, 2012 | 35.56 | 35.65 | 35.24 | 35.55 | 117,985 | -0.25(-0.70%) |
Apr 13, 2012 | 35.90 | 35.95 | 35.80 | 35.80 | 2,084 | -0.25(-0.69%) |
Apr 12, 2012 | 35.33 | 36.05 | 35.33 | 36.05 | 6,973 | +0.77(+2.18%) |
Apr 11, 2012 | 35.02 | 35.40 | 35.02 | 35.28 | 4,508 | +0.28(+0.80%) |
Apr 10, 2012 | 35.76 | 35.76 | 35.00 | 35.00 | 3,380 | -0.80(-2.23%) |
Apr 09, 2012 | 35.92 | 35.92 | 35.53 | 35.80 | 3,562 | -0.28(-0.78%) |
Apr 05, 2012 | 35.91 | 36.24 | 35.91 | 36.08 | 7,875 | +0.70(+1.98%) |
Apr 04, 2012 | 35.95 | 35.95 | 35.37 | 35.38 | 876 | -0.77(-2.12%) |
Apr 03, 2012 | 36.86 | 36.86 | 36.15 | 36.15 | 1,188 | -0.95(-2.57%) |
Apr 02, 2012 | 36.45 | 37.16 | 36.45 | 37.10 | 5,679 | +0.87(+2.40%) |
Mar 30, 2012 | 36.36 | 36.36 | 35.88 | 36.23 | 2,389 | -0.33(-0.90%) |
Mar 29, 2012 | 36.75 | 36.75 | 36.00 | 36.56 | 7,930 | -0.24(-0.65%) |
Mar 28, 2012 | 36.92 | 36.92 | 36.60 | 36.80 | 2,889 | -0.03(-0.08%) |
Mar 27, 2012 | 37.10 | 37.10 | 36.83 | 36.83 | 1,652 | -0.40(-1.07%) |
Mar 26, 2012 | 37.26 | 37.26 | 37.10 | 37.23 | 2,029 | +0.27(+0.73%) |
Mar 23, 2012 | 36.48 | 36.96 | 36.48 | 36.96 | 2,328 | +1.39(+3.91%) |
Mar 22, 2012 | 36.10 | 36.10 | 35.55 | 35.57 | 4,435 | -0.88(-2.41%) |
Mar 21, 2012 | 36.73 | 36.73 | 36.45 | 36.45 | 2,288 | -0.60(-1.62%) |
Mar 20, 2012 | 37.05 | 37.05 | 36.65 | 37.05 | 980 | +0.00(+0.00%) |
Mar 19, 2012 | 37.15 | 37.25 | 36.92 | 37.05 | 3,301 | -0.06(-0.16%) |
Mar 16, 2012 | 37.49 | 37.49 | 37.11 | 37.11 | 16,274 | +0.04(+0.11%) |
Mar 15, 2012 | 37.09 | 37.30 | 37.00 | 37.07 | 7,794 | +0.03(+0.08%) |
Mar 14, 2012 | 37.49 | 37.49 | 37.02 | 37.04 | 6,785 | -0.81(-2.14%) |
Mar 13, 2012 | 37.66 | 38.09 | 37.66 | 37.85 | 1,552 | +0.24(+0.64%) |
Mar 12, 2012 | 37.63 | 37.88 | 37.61 | 37.61 | 2,308 | -0.92(-2.39%) |
Mar 09, 2012 | 38.70 | 38.70 | 38.28 | 38.53 | 3,061 | +0.13(+0.34%) |
Mar 08, 2012 | 38.20 | 38.40 | 37.90 | 38.40 | 3,879 | +1.35(+3.64%) |
Mar 07, 2012 | 36.70 | 37.40 | 36.70 | 37.05 | 2,979 | +0.74(+2.04%) |
Mar 06, 2012 | 36.80 | 36.80 | 36.24 | 36.31 | 2,919 | -1.91(-5.00%) |
Mar 05, 2012 | 38.30 | 38.50 | 38.20 | 38.22 | 2,072 | -0.48(-1.24%) |
Mar 02, 2012 | 38.75 | 39.30 | 38.56 | 38.70 | 4,265 | -0.95(-2.40%) |