Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.77 | 31.78 | 31.19 | 31.62 | 1,065,346 | -0.16(-0.51%) |
May 30, 2012 | 31.99 | 32.05 | 31.68 | 31.78 | 654,487 | -0.45(-1.38%) |
May 29, 2012 | 32.21 | 32.32 | 32.01 | 32.23 | 919,798 | +0.26(+0.80%) |
May 25, 2012 | 32.40 | 32.48 | 31.92 | 31.97 | 775,551 | -0.35(-1.09%) |
May 24, 2012 | 32.46 | 32.49 | 32.08 | 32.32 | 392,089 | -0.03(-0.11%) |
May 23, 2012 | 31.91 | 32.44 | 31.68 | 32.36 | 547,231 | +0.30(+0.94%) |
May 22, 2012 | 31.91 | 32.38 | 31.87 | 32.06 | 594,695 | +0.18(+0.56%) |
May 21, 2012 | 31.37 | 31.92 | 31.32 | 31.88 | 447,824 | +0.60(+1.92%) |
May 18, 2012 | 31.61 | 31.67 | 31.22 | 31.28 | 781,241 | -0.26(-0.81%) |
May 17, 2012 | 31.76 | 32.17 | 31.45 | 31.54 | 1,275,717 | -0.90(-2.77%) |
May 16, 2012 | 33.03 | 33.03 | 32.41 | 32.44 | 675,485 | -0.36(-1.10%) |
May 15, 2012 | 32.95 | 32.98 | 32.58 | 32.80 | 731,214 | -0.12(-0.36%) |
May 14, 2012 | 32.86 | 33.13 | 32.72 | 32.92 | 606,520 | -0.26(-0.78%) |
May 11, 2012 | 32.89 | 33.37 | 32.81 | 33.17 | 613,623 | +0.14(+0.42%) |
May 10, 2012 | 33.08 | 33.36 | 32.74 | 33.04 | 954,510 | -0.01(-0.03%) |
May 09, 2012 | 33.34 | 33.48 | 32.98 | 33.04 | 1,363,111 | -0.63(-1.88%) |
May 08, 2012 | 33.56 | 33.82 | 33.30 | 33.68 | 853,801 | -0.01(-0.03%) |
May 07, 2012 | 33.46 | 33.97 | 33.44 | 33.69 | 709,898 | +0.10(+0.31%) |
May 04, 2012 | 33.48 | 33.70 | 33.48 | 33.58 | 626,774 | -0.13(-0.38%) |
May 03, 2012 | 33.76 | 33.99 | 33.69 | 33.71 | 536,371 | -0.11(-0.33%) |
May 02, 2012 | 33.49 | 33.86 | 33.49 | 33.82 | 417,771 | +0.09(+0.28%) |
May 01, 2012 | 33.58 | 34.15 | 33.49 | 33.73 | 675,902 | +0.16(+0.49%) |
Apr 30, 2012 | 33.63 | 33.69 | 33.34 | 33.57 | 726,350 | -0.21(-0.63%) |
Apr 27, 2012 | 33.64 | 33.90 | 33.44 | 33.78 | 750,779 | +0.23(+0.69%) |
Apr 26, 2012 | 33.29 | 33.64 | 33.18 | 33.55 | 1,070,424 | +0.15(+0.44%) |
Apr 25, 2012 | 33.52 | 33.76 | 33.32 | 33.40 | 820,059 | +0.05(+0.15%) |
Apr 24, 2012 | 33.25 | 33.49 | 33.09 | 33.35 | 823,129 | +0.15(+0.44%) |
Apr 23, 2012 | 33.38 | 33.38 | 33.03 | 33.21 | 876,999 | -0.43(-1.27%) |
Apr 20, 2012 | 33.70 | 33.92 | 33.61 | 33.64 | 1,225,966 | +0.03(+0.08%) |
Apr 19, 2012 | 33.69 | 33.93 | 33.47 | 33.61 | 854,905 | -0.15(-0.46%) |
Apr 18, 2012 | 33.41 | 33.89 | 33.35 | 33.76 | 820,736 | +0.16(+0.48%) |
Apr 17, 2012 | 33.25 | 33.79 | 33.17 | 33.60 | 862,238 | +0.62(+1.87%) |
Apr 16, 2012 | 33.27 | 33.30 | 32.88 | 32.98 | 626,454 | +0.01(+0.03%) |
Apr 13, 2012 | 33.02 | 33.28 | 32.87 | 32.98 | 581,787 | -0.17(-0.52%) |
Apr 12, 2012 | 32.90 | 33.24 | 32.86 | 33.15 | 517,748 | +0.27(+0.83%) |
Apr 11, 2012 | 32.68 | 33.00 | 32.66 | 32.87 | 671,234 | +0.52(+1.62%) |
Apr 10, 2012 | 32.75 | 32.86 | 32.22 | 32.35 | 980,008 | -0.51(-1.54%) |
Apr 09, 2012 | 32.78 | 32.98 | 32.64 | 32.86 | 619,178 | -0.53(-1.59%) |
Apr 05, 2012 | 33.19 | 33.48 | 33.18 | 33.39 | 528,503 | -0.02(-0.05%) |
Apr 04, 2012 | 33.33 | 33.52 | 33.23 | 33.40 | 814,224 | -0.25(-0.74%) |
Apr 03, 2012 | 33.58 | 33.75 | 33.37 | 33.65 | 973,870 | +0.00(+0.00%) |
Apr 02, 2012 | 33.47 | 33.77 | 33.28 | 33.65 | 811,357 | +0.13(+0.38%) |
Mar 30, 2012 | 33.63 | 33.79 | 33.32 | 33.52 | 1,062,676 | +0.08(+0.23%) |
Mar 29, 2012 | 33.51 | 33.57 | 33.14 | 33.45 | 1,216,668 | -0.27(-0.81%) |
Mar 28, 2012 | 34.03 | 34.20 | 33.47 | 33.72 | 815,039 | -0.37(-1.08%) |
Mar 27, 2012 | 34.19 | 34.19 | 33.93 | 34.09 | 683,885 | -0.03(-0.08%) |
Mar 26, 2012 | 33.98 | 34.17 | 33.91 | 34.12 | 749,371 | +0.37(+1.09%) |
Mar 23, 2012 | 33.94 | 33.94 | 33.36 | 33.75 | 719,292 | -0.19(-0.56%) |
Mar 22, 2012 | 33.29 | 33.94 | 33.18 | 33.94 | 1,041,894 | +0.34(+1.02%) |
Mar 21, 2012 | 34.57 | 34.66 | 33.31 | 33.59 | 2,804,889 | -1.09(-3.14%) |
Mar 20, 2012 | 34.32 | 34.80 | 34.28 | 34.68 | 1,334,575 | +0.17(+0.50%) |
Mar 19, 2012 | 34.30 | 34.59 | 34.00 | 34.51 | 663,049 | +0.05(+0.15%) |
Mar 16, 2012 | 34.28 | 34.74 | 34.28 | 34.46 | 1,639,911 | +0.21(+0.60%) |
Mar 15, 2012 | 33.98 | 34.30 | 33.66 | 34.25 | 784,351 | +0.40(+1.19%) |
Mar 14, 2012 | 34.28 | 34.49 | 33.67 | 33.85 | 941,066 | -0.33(-0.98%) |
Mar 13, 2012 | 33.94 | 34.23 | 33.64 | 34.18 | 1,023,069 | +0.40(+1.19%) |
Mar 12, 2012 | 33.74 | 33.93 | 33.58 | 33.78 | 562,909 | +0.10(+0.31%) |
Mar 09, 2012 | 33.85 | 33.93 | 33.62 | 33.68 | 1,797,354 | +0.03(+0.10%) |
Mar 08, 2012 | 33.28 | 33.78 | 33.20 | 33.64 | 1,358,083 | +1.06(+3.26%) |
Mar 07, 2012 | 32.76 | 32.87 | 32.49 | 32.58 | 855,629 | +0.39(+1.22%) |
Mar 06, 2012 | 32.43 | 32.55 | 31.99 | 32.19 | 743,824 | -0.57(-1.75%) |
Mar 05, 2012 | 32.78 | 32.79 | 32.42 | 32.76 | 589,915 | -0.07(-0.21%) |
Mar 02, 2012 | 33.21 | 33.29 | 32.58 | 32.83 | 627,176 | -0.42(-1.26%) |