Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.68 | 32.13 | 31.33 | 32.13 | 444,854 | +0.49(+1.54%) |
May 30, 2012 | 31.64 | 31.78 | 31.46 | 31.65 | 527,599 | -0.16(-0.50%) |
May 29, 2012 | 31.79 | 32.11 | 31.72 | 31.80 | 225,242 | +0.25(+0.79%) |
May 25, 2012 | 31.49 | 31.82 | 31.44 | 31.55 | 44,377 | -0.12(-0.38%) |
May 24, 2012 | 31.61 | 31.70 | 31.50 | 31.68 | 39,927 | -0.02(-0.07%) |
May 23, 2012 | 31.31 | 31.77 | 31.01 | 31.70 | 538,391 | +0.05(+0.14%) |
May 22, 2012 | 31.52 | 31.95 | 31.49 | 31.65 | 492,011 | +0.21(+0.68%) |
May 21, 2012 | 31.20 | 31.48 | 31.17 | 31.44 | 296,832 | +0.17(+0.53%) |
May 18, 2012 | 31.39 | 31.52 | 31.17 | 31.27 | 671,144 | -0.08(-0.27%) |
May 17, 2012 | 31.80 | 31.80 | 31.20 | 31.36 | 1,628,334 | -0.51(-1.60%) |
May 16, 2012 | 32.00 | 32.15 | 31.75 | 31.87 | 887,620 | -0.08(-0.26%) |
May 15, 2012 | 32.16 | 32.41 | 31.74 | 31.95 | 619,936 | -0.25(-0.78%) |
May 14, 2012 | 32.69 | 32.76 | 32.19 | 32.20 | 259,195 | -0.76(-2.31%) |
May 11, 2012 | 32.79 | 33.14 | 32.79 | 32.96 | 92,024 | -0.21(-0.64%) |
May 10, 2012 | 33.68 | 33.68 | 32.97 | 33.17 | 92,670 | +0.14(+0.41%) |
May 09, 2012 | 32.76 | 33.14 | 32.69 | 33.04 | 196,990 | -0.12(-0.37%) |
May 08, 2012 | 33.67 | 33.71 | 32.82 | 33.16 | 1,273,285 | -0.49(-1.45%) |
May 07, 2012 | 34.12 | 34.15 | 33.64 | 33.64 | 938,564 | -0.39(-1.14%) |
May 04, 2012 | 34.09 | 34.22 | 33.92 | 34.03 | 509,439 | -0.08(-0.22%) |
May 03, 2012 | 34.67 | 34.67 | 34.06 | 34.11 | 342,166 | -0.42(-1.21%) |
May 02, 2012 | 34.82 | 35.04 | 34.53 | 34.53 | 483,104 | -0.47(-1.35%) |
May 01, 2012 | 34.77 | 35.16 | 34.74 | 35.00 | 429,435 | +0.06(+0.17%) |
Apr 30, 2012 | 35.26 | 35.54 | 34.94 | 34.94 | 465,929 | -0.22(-0.63%) |
Apr 27, 2012 | 34.82 | 35.35 | 34.82 | 35.16 | 558,058 | +0.20(+0.57%) |
Apr 26, 2012 | 34.62 | 34.97 | 34.59 | 34.96 | 133,533 | +0.24(+0.70%) |
Apr 25, 2012 | 35.03 | 35.03 | 34.56 | 34.72 | 830,066 | +0.00(+0.00%) |
Apr 24, 2012 | 34.80 | 35.00 | 34.62 | 34.72 | 871,322 | +0.09(+0.26%) |
Apr 23, 2012 | 34.66 | 34.81 | 34.35 | 34.63 | 108,635 | -0.59(-1.68%) |
Apr 20, 2012 | 35.06 | 35.31 | 35.04 | 35.22 | 193,935 | +0.38(+1.09%) |
Apr 19, 2012 | 35.01 | 35.35 | 34.75 | 34.84 | 811,979 | -0.14(-0.41%) |
Apr 18, 2012 | 34.97 | 35.18 | 34.93 | 34.98 | 86,085 | -0.10(-0.28%) |
Apr 17, 2012 | 35.00 | 35.35 | 34.97 | 35.08 | 169,709 | +0.24(+0.70%) |
Apr 16, 2012 | 34.84 | 34.91 | 34.66 | 34.84 | 159,773 | +0.03(+0.09%) |
Apr 13, 2012 | 34.89 | 34.98 | 34.63 | 34.81 | 165,210 | -0.23(-0.65%) |
Apr 12, 2012 | 34.56 | 35.11 | 34.56 | 35.04 | 555,805 | +0.45(+1.30%) |
Apr 11, 2012 | 35.02 | 35.02 | 34.43 | 34.59 | 1,035,753 | +0.13(+0.37%) |
Apr 10, 2012 | 34.82 | 34.85 | 34.40 | 34.46 | 1,656,713 | -0.11(-0.33%) |
Apr 09, 2012 | 34.61 | 34.84 | 34.47 | 34.57 | 148,125 | -0.23(-0.66%) |
Apr 05, 2012 | 34.88 | 34.93 | 34.69 | 34.80 | 123,591 | +0.04(+0.11%) |
Apr 04, 2012 | 35.56 | 35.83 | 34.73 | 34.76 | 690,395 | -1.18(-3.28%) |
Apr 03, 2012 | 36.08 | 36.10 | 35.83 | 35.94 | 348,553 | -0.14(-0.38%) |
Apr 02, 2012 | 35.27 | 36.13 | 35.27 | 36.08 | 955,915 | +0.58(+1.63%) |
Mar 30, 2012 | 34.97 | 35.50 | 34.68 | 35.50 | 557,354 | +0.81(+2.32%) |
Mar 29, 2012 | 34.03 | 34.88 | 33.23 | 34.69 | 393,717 | +0.18(+0.53%) |
Mar 28, 2012 | 34.88 | 34.88 | 34.44 | 34.51 | 59,067 | -0.45(-1.28%) |
Mar 27, 2012 | 34.56 | 34.96 | 34.56 | 34.96 | 119,384 | +0.40(+1.17%) |
Mar 26, 2012 | 34.15 | 34.56 | 34.10 | 34.56 | 201,623 | +0.65(+1.91%) |
Mar 23, 2012 | 33.60 | 34.38 | 33.60 | 33.91 | 159,268 | +0.23(+0.68%) |
Mar 22, 2012 | 33.92 | 33.98 | 33.45 | 33.68 | 99,938 | -0.38(-1.12%) |
Mar 21, 2012 | 33.77 | 34.12 | 33.77 | 34.06 | 39,162 | +0.19(+0.56%) |
Mar 20, 2012 | 34.02 | 34.02 | 33.48 | 33.87 | 119,029 | -0.20(-0.58%) |
Mar 19, 2012 | 34.05 | 34.12 | 33.61 | 34.07 | 128,916 | +0.18(+0.54%) |
Mar 16, 2012 | 33.45 | 33.94 | 33.45 | 33.89 | 57,562 | +0.17(+0.52%) |
Mar 15, 2012 | 34.09 | 34.21 | 33.42 | 33.71 | 292,524 | -0.22(-0.65%) |
Mar 14, 2012 | 34.28 | 34.39 | 33.86 | 33.93 | 46,357 | -0.24(-0.71%) |
Mar 13, 2012 | 34.00 | 34.20 | 33.56 | 34.18 | 74,862 | +0.23(+0.67%) |
Mar 12, 2012 | 34.02 | 34.02 | 33.85 | 33.95 | 43,779 | -0.06(-0.18%) |
Mar 09, 2012 | 34.00 | 34.19 | 33.79 | 34.01 | 65,769 | +0.08(+0.22%) |
Mar 08, 2012 | 33.67 | 34.13 | 33.63 | 33.93 | 113,239 | +0.59(+1.76%) |
Mar 07, 2012 | 33.31 | 33.54 | 33.25 | 33.35 | 162,789 | +0.04(+0.11%) |
Mar 06, 2012 | 33.50 | 33.59 | 32.99 | 33.31 | 72,557 | -0.49(-1.44%) |
Mar 05, 2012 | 33.90 | 33.90 | 33.44 | 33.80 | 134,399 | -0.27(-0.80%) |
Mar 02, 2012 | 34.12 | 34.13 | 33.81 | 34.07 | 216,408 | +0.12(+0.36%) |