Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.96 | 32.08 | 31.50 | 31.91 | 195,730 | -0.05(-0.16%) |
May 30, 2012 | 32.31 | 32.31 | 31.90 | 31.96 | 137,409 | -0.64(-1.97%) |
May 29, 2012 | 32.40 | 32.67 | 32.30 | 32.61 | 216,494 | +0.43(+1.32%) |
May 25, 2012 | 32.24 | 32.33 | 32.10 | 32.18 | 181,772 | -0.07(-0.22%) |
May 24, 2012 | 32.15 | 32.25 | 31.82 | 32.25 | 188,380 | +0.16(+0.51%) |
May 23, 2012 | 31.59 | 32.15 | 31.42 | 32.09 | 201,780 | +0.18(+0.55%) |
May 22, 2012 | 31.97 | 32.19 | 31.73 | 31.91 | 222,415 | +0.03(+0.10%) |
May 21, 2012 | 31.27 | 31.89 | 31.16 | 31.88 | 704,609 | +0.68(+2.16%) |
May 18, 2012 | 31.64 | 31.76 | 31.16 | 31.20 | 326,329 | -0.37(-1.18%) |
May 17, 2012 | 32.38 | 32.41 | 31.57 | 31.58 | 503,973 | -0.80(-2.47%) |
May 16, 2012 | 32.82 | 33.00 | 32.36 | 32.38 | 303,126 | -0.32(-0.98%) |
May 15, 2012 | 32.88 | 33.04 | 32.60 | 32.70 | 323,388 | -0.21(-0.63%) |
May 14, 2012 | 32.92 | 33.15 | 32.77 | 32.91 | 254,033 | -0.35(-1.04%) |
May 11, 2012 | 33.01 | 33.55 | 32.99 | 33.25 | 199,234 | -0.02(-0.07%) |
May 10, 2012 | 33.49 | 33.51 | 33.17 | 33.28 | 470,060 | +0.05(+0.15%) |
May 09, 2012 | 32.98 | 33.39 | 32.80 | 33.23 | 601,909 | -0.14(-0.42%) |
May 08, 2012 | 33.19 | 33.41 | 32.83 | 33.37 | 923,164 | -0.06(-0.17%) |
May 07, 2012 | 33.19 | 33.49 | 33.19 | 33.43 | 259,718 | +0.14(+0.41%) |
May 04, 2012 | 33.64 | 33.68 | 33.17 | 33.29 | 345,996 | -0.51(-1.50%) |
May 03, 2012 | 34.34 | 34.36 | 33.73 | 33.79 | 319,241 | -0.54(-1.58%) |
May 02, 2012 | 34.09 | 34.41 | 33.97 | 34.34 | 294,923 | +0.04(+0.11%) |
May 01, 2012 | 34.21 | 34.72 | 34.14 | 34.30 | 566,794 | +0.13(+0.38%) |
Apr 30, 2012 | 34.49 | 34.50 | 34.13 | 34.17 | 405,763 | -0.31(-0.90%) |
Apr 27, 2012 | 34.43 | 34.53 | 34.13 | 34.48 | 158,646 | +0.21(+0.60%) |
Apr 26, 2012 | 33.95 | 34.36 | 33.90 | 34.28 | 177,917 | +0.25(+0.73%) |
Apr 25, 2012 | 33.84 | 34.09 | 33.76 | 34.03 | 238,493 | +0.56(+1.67%) |
Apr 24, 2012 | 33.31 | 33.59 | 33.23 | 33.47 | 185,292 | +0.19(+0.57%) |
Apr 23, 2012 | 33.17 | 33.29 | 32.92 | 33.28 | 193,602 | -0.34(-1.01%) |
Apr 20, 2012 | 33.68 | 33.86 | 33.62 | 33.62 | 180,179 | +0.13(+0.38%) |
Apr 19, 2012 | 33.59 | 33.91 | 33.31 | 33.49 | 217,547 | -0.09(-0.28%) |
Apr 18, 2012 | 33.61 | 33.71 | 33.49 | 33.59 | 230,118 | -0.20(-0.59%) |
Apr 17, 2012 | 33.49 | 33.97 | 33.49 | 33.79 | 224,921 | +0.55(+1.67%) |
Apr 16, 2012 | 33.36 | 33.45 | 33.00 | 33.23 | 327,312 | +0.09(+0.27%) |
Apr 13, 2012 | 33.58 | 33.60 | 33.13 | 33.14 | 274,472 | -0.53(-1.58%) |
Apr 12, 2012 | 33.03 | 33.73 | 33.03 | 33.67 | 335,603 | +0.66(+1.98%) |
Apr 11, 2012 | 32.98 | 33.12 | 32.92 | 33.02 | 439,836 | +0.37(+1.14%) |
Apr 10, 2012 | 33.36 | 33.44 | 32.62 | 32.65 | 320,291 | -0.78(-2.33%) |
Apr 09, 2012 | 33.36 | 33.49 | 33.26 | 33.43 | 403,222 | -0.43(-1.27%) |
Apr 05, 2012 | 33.99 | 34.12 | 33.81 | 33.86 | 928,879 | -0.25(-0.72%) |
Apr 04, 2012 | 34.16 | 34.27 | 33.90 | 34.10 | 546,814 | -0.42(-1.22%) |
Apr 03, 2012 | 34.39 | 34.59 | 34.23 | 34.52 | 549,335 | +0.05(+0.14%) |
Apr 02, 2012 | 34.28 | 34.67 | 34.14 | 34.47 | 812,229 | +0.16(+0.46%) |
Mar 30, 2012 | 34.59 | 34.59 | 34.22 | 34.32 | 204,981 | -0.04(-0.12%) |
Mar 29, 2012 | 34.16 | 34.44 | 33.97 | 34.36 | 622,736 | -0.04(-0.12%) |
Mar 28, 2012 | 34.51 | 34.59 | 34.07 | 34.40 | 742,534 | -0.14(-0.41%) |
Mar 27, 2012 | 34.66 | 34.76 | 34.53 | 34.54 | 605,869 | -0.14(-0.41%) |
Mar 26, 2012 | 34.51 | 34.68 | 34.46 | 34.68 | 671,542 | +0.49(+1.45%) |
Mar 23, 2012 | 33.91 | 34.22 | 33.69 | 34.18 | 290,244 | +0.24(+0.70%) |
Mar 22, 2012 | 34.07 | 34.11 | 33.72 | 33.95 | 491,288 | -0.40(-1.15%) |
Mar 21, 2012 | 34.50 | 34.54 | 34.27 | 34.34 | 404,865 | -0.12(-0.36%) |
Mar 20, 2012 | 34.49 | 34.56 | 34.30 | 34.47 | 286,727 | -0.25(-0.71%) |
Mar 19, 2012 | 34.57 | 34.93 | 34.53 | 34.72 | 226,013 | +0.09(+0.25%) |
Mar 16, 2012 | 34.65 | 34.72 | 34.56 | 34.63 | 214,852 | -0.04(-0.13%) |
Mar 15, 2012 | 34.27 | 34.68 | 34.20 | 34.67 | 286,584 | +0.40(+1.18%) |
Mar 14, 2012 | 34.50 | 34.57 | 34.18 | 34.27 | 157,365 | -0.24(-0.70%) |
Mar 13, 2012 | 33.98 | 34.51 | 33.94 | 34.51 | 286,892 | +0.72(+2.14%) |
Mar 12, 2012 | 33.94 | 33.97 | 33.69 | 33.78 | 211,213 | -0.15(-0.45%) |
Mar 09, 2012 | 33.60 | 34.09 | 33.58 | 33.94 | 339,677 | +0.38(+1.15%) |
Mar 08, 2012 | 33.39 | 33.61 | 33.16 | 33.55 | 238,202 | +0.39(+1.18%) |
Mar 07, 2012 | 32.93 | 33.18 | 32.84 | 33.16 | 429,302 | +0.36(+1.11%) |
Mar 06, 2012 | 33.18 | 33.18 | 32.73 | 32.80 | 466,991 | -0.68(-2.02%) |
Mar 05, 2012 | 33.50 | 33.55 | 33.30 | 33.47 | 1,006,259 | -0.12(-0.35%) |
Mar 02, 2012 | 33.82 | 33.94 | 33.46 | 33.59 | 656,934 | -0.30(-0.87%) |