Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.40 | 31.74 | 31.08 | 31.57 | 762,585 | +0.16(+0.51%) |
May 30, 2012 | 31.33 | 31.45 | 31.07 | 31.41 | 659,765 | -0.12(-0.38%) |
May 29, 2012 | 31.43 | 31.65 | 31.31 | 31.53 | 230,097 | +0.24(+0.77%) |
May 25, 2012 | 31.41 | 31.50 | 31.12 | 31.29 | 338,036 | -0.16(-0.51%) |
May 24, 2012 | 31.51 | 31.62 | 31.10 | 31.45 | 419,311 | -0.07(-0.22%) |
May 23, 2012 | 31.06 | 31.67 | 30.91 | 31.52 | 527,818 | +0.24(+0.77%) |
May 22, 2012 | 31.38 | 31.61 | 31.10 | 31.28 | 539,694 | -0.16(-0.51%) |
May 21, 2012 | 30.75 | 31.52 | 30.65 | 31.44 | 989,722 | +0.68(+2.21%) |
May 18, 2012 | 30.82 | 31.14 | 30.59 | 30.76 | 440,094 | -0.12(-0.39%) |
May 17, 2012 | 31.14 | 31.46 | 30.87 | 30.88 | 456,718 | -0.25(-0.80%) |
May 16, 2012 | 31.34 | 31.64 | 31.11 | 31.13 | 393,579 | -0.21(-0.67%) |
May 15, 2012 | 31.65 | 32.08 | 31.20 | 31.34 | 985,191 | -0.31(-0.98%) |
May 14, 2012 | 31.11 | 31.84 | 31.10 | 31.65 | 893,211 | +0.20(+0.64%) |
May 11, 2012 | 31.74 | 31.95 | 31.37 | 31.45 | 1,323,314 | -0.41(-1.29%) |
May 10, 2012 | 32.15 | 32.15 | 31.48 | 31.86 | 1,847,989 | -0.19(-0.59%) |
May 09, 2012 | 33.73 | 33.73 | 31.97 | 32.05 | 3,102,308 | -3.06(-8.72%) |
May 08, 2012 | 35.30 | 35.34 | 34.54 | 35.11 | 547,087 | -0.34(-0.96%) |
May 07, 2012 | 35.21 | 35.52 | 34.90 | 35.45 | 464,304 | +0.14(+0.40%) |
May 04, 2012 | 36.17 | 36.17 | 35.19 | 35.31 | 489,210 | -1.07(-2.94%) |
May 03, 2012 | 36.70 | 36.79 | 36.12 | 36.38 | 414,091 | -0.32(-0.87%) |
May 02, 2012 | 36.46 | 36.73 | 36.30 | 36.70 | 404,765 | +0.03(+0.08%) |
May 01, 2012 | 36.29 | 37.05 | 36.21 | 36.67 | 617,257 | +0.33(+0.91%) |
Apr 30, 2012 | 36.25 | 36.48 | 36.07 | 36.34 | 447,045 | +0.10(+0.28%) |
Apr 27, 2012 | 36.02 | 36.29 | 35.84 | 36.24 | 310,268 | +0.34(+0.95%) |
Apr 26, 2012 | 36.21 | 36.27 | 35.80 | 35.90 | 652,121 | -0.30(-0.83%) |
Apr 25, 2012 | 36.70 | 36.97 | 36.13 | 36.20 | 569,269 | -0.16(-0.44%) |
Apr 24, 2012 | 36.35 | 36.80 | 36.21 | 36.36 | 968,193 | -0.02(-0.05%) |
Apr 23, 2012 | 36.61 | 36.61 | 36.19 | 36.38 | 570,643 | -0.64(-1.73%) |
Apr 20, 2012 | 37.30 | 37.34 | 36.82 | 37.02 | 382,517 | +0.12(+0.33%) |
Apr 19, 2012 | 37.56 | 37.76 | 36.64 | 36.90 | 590,043 | -0.76(-2.02%) |
Apr 18, 2012 | 37.73 | 37.91 | 37.27 | 37.66 | 382,886 | -0.31(-0.82%) |
Apr 17, 2012 | 37.48 | 38.09 | 37.30 | 37.97 | 310,422 | +0.71(+1.91%) |
Apr 16, 2012 | 37.13 | 37.42 | 36.80 | 37.26 | 273,745 | +0.20(+0.54%) |
Apr 13, 2012 | 37.66 | 37.75 | 36.94 | 37.06 | 388,705 | -0.83(-2.19%) |
Apr 12, 2012 | 37.48 | 38.00 | 37.28 | 37.89 | 267,206 | +0.37(+0.99%) |
Apr 11, 2012 | 37.33 | 37.72 | 37.14 | 37.52 | 372,482 | +0.50(+1.35%) |
Apr 10, 2012 | 37.31 | 37.49 | 36.92 | 37.02 | 590,653 | -0.34(-0.91%) |
Apr 09, 2012 | 36.98 | 37.56 | 36.88 | 37.36 | 494,981 | -0.08(-0.21%) |
Apr 05, 2012 | 37.75 | 37.79 | 37.34 | 37.44 | 426,423 | -0.42(-1.11%) |
Apr 04, 2012 | 37.71 | 37.87 | 37.64 | 37.86 | 449,547 | -0.23(-0.60%) |
Apr 03, 2012 | 38.05 | 38.17 | 37.83 | 38.09 | 328,878 | +0.06(+0.16%) |
Apr 02, 2012 | 37.49 | 38.04 | 37.24 | 38.03 | 820,522 | +0.51(+1.36%) |
Mar 30, 2012 | 37.98 | 38.00 | 37.39 | 37.52 | 611,262 | -0.20(-0.53%) |
Mar 29, 2012 | 37.75 | 37.97 | 37.48 | 37.72 | 469,499 | -0.31(-0.82%) |
Mar 28, 2012 | 38.26 | 38.26 | 37.79 | 38.03 | 292,433 | -0.16(-0.42%) |
Mar 27, 2012 | 38.58 | 38.71 | 38.19 | 38.19 | 279,322 | -0.44(-1.14%) |
Mar 26, 2012 | 38.42 | 38.71 | 38.36 | 38.63 | 423,533 | +0.44(+1.15%) |
Mar 23, 2012 | 38.06 | 38.21 | 37.74 | 38.19 | 454,267 | +0.24(+0.63%) |
Mar 22, 2012 | 38.03 | 38.30 | 37.90 | 37.95 | 477,956 | -0.37(-0.97%) |
Mar 21, 2012 | 38.67 | 38.92 | 38.22 | 38.32 | 711,683 | -0.32(-0.83%) |
Mar 20, 2012 | 38.64 | 39.28 | 38.62 | 38.64 | 360,659 | -0.64(-1.63%) |
Mar 19, 2012 | 39.08 | 39.61 | 38.88 | 39.28 | 318,627 | +0.07(+0.18%) |
Mar 16, 2012 | 39.23 | 39.32 | 38.93 | 39.21 | 547,086 | -0.06(-0.15%) |
Mar 15, 2012 | 39.31 | 39.43 | 38.95 | 39.27 | 467,969 | -0.09(-0.23%) |
Mar 14, 2012 | 38.72 | 39.45 | 38.61 | 39.36 | 951,271 | +0.61(+1.57%) |
Mar 13, 2012 | 38.47 | 38.90 | 38.28 | 38.75 | 996,223 | +0.59(+1.55%) |
Mar 12, 2012 | 38.69 | 38.73 | 38.09 | 38.16 | 750,274 | -0.42(-1.09%) |
Mar 09, 2012 | 38.73 | 38.81 | 38.26 | 38.58 | 1,056,068 | -0.06(-0.16%) |
Mar 08, 2012 | 39.54 | 39.73 | 38.59 | 38.64 | 900,192 | -0.85(-2.15%) |
Mar 07, 2012 | 39.43 | 39.61 | 39.03 | 39.49 | 721,299 | +0.06(+0.15%) |
Mar 06, 2012 | 39.34 | 39.60 | 39.34 | 39.43 | 458,898 | -0.33(-0.83%) |
Mar 05, 2012 | 39.21 | 39.80 | 39.17 | 39.76 | 580,840 | +0.46(+1.17%) |
Mar 02, 2012 | 39.55 | 39.66 | 38.92 | 39.30 | 883,195 | -0.24(-0.61%) |