Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.52 | 32.52 | 31.70 | 32.29 | 106,047 | -0.25(-0.76%) |
May 30, 2012 | 33.20 | 33.48 | 32.48 | 32.53 | 100,217 | -1.22(-3.62%) |
May 29, 2012 | 32.87 | 34.04 | 32.87 | 33.76 | 131,818 | +1.46(+4.53%) |
May 25, 2012 | 32.07 | 32.79 | 31.69 | 32.30 | 99,263 | +0.30(+0.95%) |
May 24, 2012 | 31.94 | 32.16 | 31.28 | 31.99 | 92,347 | +0.19(+0.61%) |
May 23, 2012 | 31.53 | 31.95 | 30.84 | 31.80 | 96,475 | -0.16(-0.49%) |
May 22, 2012 | 32.53 | 32.67 | 31.62 | 31.95 | 113,963 | -0.40(-1.22%) |
May 21, 2012 | 31.95 | 32.87 | 31.86 | 32.35 | 213,518 | +0.65(+2.06%) |
May 18, 2012 | 32.36 | 32.54 | 31.51 | 31.70 | 133,101 | -0.49(-1.51%) |
May 17, 2012 | 32.85 | 33.00 | 32.09 | 32.18 | 182,489 | -0.46(-1.41%) |
May 16, 2012 | 33.25 | 33.41 | 32.52 | 32.64 | 113,896 | -0.34(-1.03%) |
May 15, 2012 | 34.13 | 34.14 | 32.88 | 32.98 | 126,625 | -1.21(-3.55%) |
May 14, 2012 | 34.48 | 34.69 | 34.00 | 34.20 | 90,448 | -0.70(-2.00%) |
May 11, 2012 | 34.96 | 35.42 | 34.65 | 34.90 | 95,321 | -0.61(-1.71%) |
May 10, 2012 | 36.24 | 36.35 | 35.39 | 35.50 | 106,015 | -0.30(-0.84%) |
May 09, 2012 | 35.72 | 36.46 | 35.60 | 35.81 | 113,506 | -0.53(-1.46%) |
May 08, 2012 | 35.55 | 36.38 | 35.29 | 36.34 | 141,728 | +0.46(+1.27%) |
May 07, 2012 | 36.10 | 36.10 | 35.21 | 35.88 | 188,809 | +0.04(+0.10%) |
May 04, 2012 | 36.58 | 36.79 | 35.05 | 35.84 | 251,885 | -0.56(-1.53%) |
May 03, 2012 | 36.71 | 36.89 | 36.17 | 36.40 | 142,957 | -0.24(-0.65%) |
May 02, 2012 | 35.72 | 36.65 | 35.55 | 36.64 | 125,524 | +0.55(+1.52%) |
May 01, 2012 | 35.59 | 36.78 | 35.42 | 36.09 | 134,219 | +0.56(+1.57%) |
Apr 30, 2012 | 35.94 | 35.94 | 35.40 | 35.53 | 115,893 | -0.56(-1.54%) |
Apr 27, 2012 | 35.45 | 36.30 | 35.14 | 36.09 | 83,763 | +0.69(+1.94%) |
Apr 26, 2012 | 34.96 | 35.80 | 34.86 | 35.40 | 92,342 | +0.29(+0.83%) |
Apr 25, 2012 | 34.82 | 35.35 | 34.58 | 35.11 | 132,923 | +0.82(+2.40%) |
Apr 24, 2012 | 33.45 | 34.31 | 33.37 | 34.29 | 106,694 | +0.82(+2.46%) |
Apr 23, 2012 | 33.55 | 33.69 | 32.95 | 33.47 | 126,538 | -0.97(-2.81%) |
Apr 20, 2012 | 34.13 | 34.57 | 33.86 | 34.44 | 127,305 | +0.80(+2.36%) |
Apr 19, 2012 | 33.90 | 34.16 | 33.15 | 33.64 | 106,860 | -0.09(-0.27%) |
Apr 18, 2012 | 33.91 | 34.16 | 33.57 | 33.73 | 69,297 | -0.48(-1.42%) |
Apr 17, 2012 | 33.94 | 34.70 | 33.92 | 34.22 | 82,537 | +0.68(+2.02%) |
Apr 16, 2012 | 33.29 | 33.90 | 32.61 | 33.54 | 82,940 | +0.50(+1.52%) |
Apr 13, 2012 | 34.23 | 34.23 | 33.00 | 33.04 | 76,716 | -1.43(-4.16%) |
Apr 12, 2012 | 33.32 | 34.72 | 33.17 | 34.47 | 93,237 | +1.17(+3.51%) |
Apr 11, 2012 | 32.68 | 33.30 | 32.66 | 33.30 | 98,933 | +1.06(+3.29%) |
Apr 10, 2012 | 33.59 | 33.69 | 32.11 | 32.24 | 127,768 | -1.41(-4.18%) |
Apr 09, 2012 | 33.35 | 34.03 | 33.29 | 33.65 | 66,969 | -0.42(-1.23%) |
Apr 05, 2012 | 34.22 | 34.78 | 33.91 | 34.07 | 101,395 | -0.29(-0.85%) |
Apr 04, 2012 | 34.93 | 35.11 | 34.29 | 34.36 | 133,547 | -1.02(-2.89%) |
Apr 03, 2012 | 36.63 | 36.63 | 35.32 | 35.39 | 110,273 | -1.47(-3.99%) |
Apr 02, 2012 | 35.25 | 36.88 | 35.16 | 36.86 | 167,101 | +1.62(+4.59%) |
Mar 30, 2012 | 35.61 | 35.98 | 35.19 | 35.24 | 135,898 | +0.08(+0.23%) |
Mar 29, 2012 | 34.47 | 35.28 | 34.19 | 35.16 | 128,957 | +0.25(+0.71%) |
Mar 28, 2012 | 34.92 | 35.09 | 34.22 | 34.91 | 120,049 | +0.05(+0.16%) |
Mar 27, 2012 | 35.28 | 35.46 | 34.84 | 34.86 | 80,127 | -0.26(-0.75%) |
Mar 26, 2012 | 34.56 | 35.31 | 34.56 | 35.12 | 110,367 | +0.99(+2.89%) |
Mar 23, 2012 | 33.44 | 34.17 | 33.11 | 34.13 | 86,102 | +0.84(+2.53%) |
Mar 22, 2012 | 34.05 | 34.05 | 33.17 | 33.29 | 90,666 | -1.12(-3.24%) |
Mar 21, 2012 | 34.46 | 34.74 | 34.09 | 34.41 | 104,089 | +0.08(+0.24%) |
Mar 20, 2012 | 34.40 | 34.45 | 34.01 | 34.33 | 66,980 | -0.45(-1.29%) |
Mar 19, 2012 | 34.12 | 35.29 | 33.91 | 34.77 | 141,424 | +0.58(+1.71%) |
Mar 16, 2012 | 33.76 | 34.57 | 33.76 | 34.19 | 142,712 | +0.48(+1.44%) |
Mar 15, 2012 | 33.79 | 33.87 | 33.24 | 33.70 | 53,743 | -0.06(-0.19%) |
Mar 14, 2012 | 34.22 | 34.40 | 33.59 | 33.77 | 52,981 | -0.42(-1.23%) |
Mar 13, 2012 | 33.54 | 34.22 | 33.27 | 34.19 | 111,660 | +1.08(+3.26%) |
Mar 12, 2012 | 33.30 | 33.46 | 32.85 | 33.11 | 67,604 | -0.14(-0.41%) |
Mar 09, 2012 | 32.84 | 33.61 | 32.63 | 33.25 | 111,764 | +0.47(+1.42%) |
Mar 08, 2012 | 32.67 | 32.86 | 32.15 | 32.78 | 55,719 | +0.55(+1.70%) |
Mar 07, 2012 | 32.31 | 32.48 | 32.05 | 32.23 | 87,385 | +0.22(+0.69%) |
Mar 06, 2012 | 32.56 | 32.95 | 31.72 | 32.01 | 113,784 | -0.96(-2.91%) |
Mar 05, 2012 | 32.94 | 33.19 | 32.52 | 32.97 | 139,643 | -0.01(-0.03%) |
Mar 02, 2012 | 34.08 | 34.30 | 32.92 | 32.98 | 140,983 | -1.19(-3.48%) |