Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.71 | 32.72 | 32.22 | 32.53 | 293,321 | -0.08(-0.26%) |
May 30, 2012 | 32.48 | 32.84 | 32.31 | 32.61 | 154,311 | -0.24(-0.74%) |
May 29, 2012 | 32.58 | 32.97 | 32.48 | 32.85 | 102,128 | +0.58(+1.79%) |
May 25, 2012 | 32.15 | 32.42 | 31.97 | 32.28 | 123,072 | +0.18(+0.55%) |
May 24, 2012 | 32.12 | 32.13 | 31.53 | 32.10 | 92,821 | +0.02(+0.06%) |
May 23, 2012 | 31.55 | 32.20 | 31.46 | 32.08 | 75,622 | +0.25(+0.79%) |
May 22, 2012 | 31.82 | 32.06 | 31.47 | 31.83 | 170,442 | +0.12(+0.38%) |
May 21, 2012 | 31.45 | 31.79 | 31.04 | 31.71 | 152,983 | +0.45(+1.43%) |
May 18, 2012 | 31.12 | 31.43 | 30.74 | 31.26 | 219,701 | +0.10(+0.33%) |
May 17, 2012 | 31.81 | 31.86 | 31.08 | 31.16 | 188,603 | -0.73(-2.28%) |
May 16, 2012 | 31.25 | 32.07 | 31.05 | 31.88 | 350,816 | +0.65(+2.09%) |
May 15, 2012 | 31.18 | 31.46 | 31.04 | 31.23 | 85,719 | -0.03(-0.09%) |
May 14, 2012 | 31.52 | 31.62 | 31.17 | 31.26 | 91,129 | -0.64(-2.02%) |
May 11, 2012 | 31.67 | 32.23 | 31.67 | 31.90 | 89,069 | +0.02(+0.06%) |
May 10, 2012 | 32.26 | 32.98 | 31.73 | 31.88 | 212,045 | +0.95(+3.07%) |
May 09, 2012 | 31.18 | 31.39 | 30.86 | 30.93 | 170,253 | -0.64(-2.04%) |
May 08, 2012 | 31.21 | 31.72 | 31.04 | 31.58 | 143,931 | +0.07(+0.21%) |
May 07, 2012 | 31.38 | 31.61 | 31.10 | 31.51 | 163,852 | -0.03(-0.09%) |
May 04, 2012 | 31.72 | 31.80 | 31.47 | 31.54 | 154,337 | -0.43(-1.34%) |
May 03, 2012 | 31.82 | 32.25 | 31.75 | 31.97 | 174,545 | +0.20(+0.62%) |
May 02, 2012 | 31.80 | 31.88 | 31.45 | 31.77 | 90,674 | -0.27(-0.84%) |
May 01, 2012 | 32.15 | 32.58 | 31.98 | 32.04 | 195,905 | -0.02(-0.06%) |
Apr 30, 2012 | 32.15 | 32.17 | 31.74 | 32.06 | 171,924 | -0.21(-0.64%) |
Apr 27, 2012 | 31.95 | 32.41 | 31.71 | 32.27 | 151,685 | +0.30(+0.93%) |
Apr 26, 2012 | 32.31 | 32.31 | 31.96 | 31.97 | 141,852 | -0.29(-0.90%) |
Apr 25, 2012 | 32.46 | 32.52 | 32.18 | 32.26 | 79,861 | +0.21(+0.67%) |
Apr 24, 2012 | 31.91 | 32.20 | 31.77 | 32.04 | 107,061 | +0.14(+0.44%) |
Apr 23, 2012 | 32.03 | 32.03 | 31.36 | 31.90 | 158,972 | -0.55(-1.69%) |
Apr 20, 2012 | 32.58 | 32.87 | 32.20 | 32.45 | 158,401 | +0.20(+0.61%) |
Apr 19, 2012 | 32.43 | 32.71 | 32.09 | 32.26 | 167,445 | -0.09(-0.29%) |
Apr 18, 2012 | 32.81 | 32.81 | 32.33 | 32.35 | 164,854 | -0.65(-1.98%) |
Apr 17, 2012 | 32.67 | 33.23 | 32.57 | 33.00 | 173,559 | +0.61(+1.87%) |
Apr 16, 2012 | 32.41 | 32.54 | 31.88 | 32.40 | 106,426 | +0.24(+0.75%) |
Apr 13, 2012 | 32.60 | 32.63 | 32.11 | 32.15 | 120,760 | -0.65(-1.99%) |
Apr 12, 2012 | 32.55 | 32.87 | 32.49 | 32.81 | 192,644 | +0.28(+0.86%) |
Apr 11, 2012 | 32.39 | 32.56 | 32.18 | 32.53 | 178,997 | +0.51(+1.60%) |
Apr 10, 2012 | 32.35 | 32.45 | 31.84 | 32.01 | 178,046 | -0.39(-1.21%) |
Apr 09, 2012 | 32.82 | 32.82 | 32.40 | 32.41 | 157,712 | -0.91(-2.74%) |
Apr 05, 2012 | 33.19 | 33.40 | 33.11 | 33.32 | 90,324 | +0.04(+0.11%) |
Apr 04, 2012 | 33.35 | 33.35 | 32.85 | 33.28 | 137,359 | -0.52(-1.54%) |
Apr 03, 2012 | 34.30 | 34.30 | 33.37 | 33.80 | 176,648 | -0.48(-1.41%) |
Apr 02, 2012 | 34.11 | 34.32 | 33.69 | 34.29 | 198,037 | +0.09(+0.27%) |
Mar 30, 2012 | 34.72 | 34.72 | 34.14 | 34.20 | 139,965 | -0.19(-0.54%) |
Mar 29, 2012 | 34.19 | 34.69 | 33.82 | 34.38 | 151,811 | -0.05(-0.14%) |
Mar 28, 2012 | 35.15 | 35.15 | 34.34 | 34.43 | 143,176 | -0.63(-1.80%) |
Mar 27, 2012 | 34.74 | 35.68 | 34.69 | 35.06 | 199,214 | +0.43(+1.24%) |
Mar 26, 2012 | 34.57 | 34.84 | 34.35 | 34.63 | 140,671 | +0.45(+1.31%) |
Mar 23, 2012 | 33.25 | 34.26 | 33.08 | 34.19 | 144,251 | +0.86(+2.60%) |
Mar 22, 2012 | 33.12 | 33.32 | 32.65 | 33.32 | 163,796 | -0.14(-0.42%) |
Mar 21, 2012 | 33.03 | 33.82 | 33.03 | 33.46 | 104,297 | +0.35(+1.07%) |
Mar 20, 2012 | 33.11 | 33.49 | 32.88 | 33.11 | 122,163 | -0.38(-1.14%) |
Mar 19, 2012 | 33.07 | 33.98 | 33.07 | 33.49 | 125,066 | +0.46(+1.38%) |
Mar 16, 2012 | 33.05 | 33.30 | 32.95 | 33.03 | 143,145 | -0.03(-0.08%) |
Mar 15, 2012 | 32.69 | 33.15 | 32.24 | 33.06 | 91,202 | +0.43(+1.31%) |
Mar 14, 2012 | 32.89 | 33.10 | 32.37 | 32.63 | 115,295 | -0.23(-0.71%) |
Mar 13, 2012 | 32.41 | 32.88 | 32.15 | 32.87 | 167,527 | +0.71(+2.20%) |
Mar 12, 2012 | 32.08 | 32.23 | 31.90 | 32.16 | 114,110 | +0.00(+0.00%) |
Mar 09, 2012 | 31.59 | 32.24 | 31.55 | 32.16 | 376,872 | +0.54(+1.71%) |
Mar 08, 2012 | 31.49 | 31.66 | 31.08 | 31.62 | 185,952 | +0.34(+1.10%) |
Mar 07, 2012 | 31.41 | 31.52 | 31.18 | 31.28 | 184,858 | -0.03(-0.09%) |
Mar 06, 2012 | 31.92 | 32.03 | 31.27 | 31.30 | 217,860 | -1.01(-3.14%) |
Mar 05, 2012 | 32.40 | 32.66 | 31.99 | 32.32 | 126,596 | -0.23(-0.71%) |
Mar 02, 2012 | 32.99 | 33.11 | 32.48 | 32.55 | 242,228 | -0.46(-1.41%) |