Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.83 | 30.92 | 30.06 | 30.51 | 320,307 | -0.32(-1.03%) |
May 30, 2012 | 31.32 | 31.32 | 30.73 | 30.83 | 127,878 | -0.93(-2.94%) |
May 29, 2012 | 31.62 | 32.09 | 31.45 | 31.76 | 146,994 | +0.46(+1.46%) |
May 25, 2012 | 31.29 | 31.50 | 31.22 | 31.30 | 81,922 | -0.01(-0.03%) |
May 24, 2012 | 31.51 | 31.57 | 30.92 | 31.31 | 169,989 | -0.08(-0.26%) |
May 23, 2012 | 30.70 | 31.42 | 30.36 | 31.39 | 407,116 | +0.34(+1.09%) |
May 22, 2012 | 31.33 | 31.71 | 30.89 | 31.05 | 113,080 | -0.21(-0.66%) |
May 21, 2012 | 30.53 | 31.29 | 30.53 | 31.26 | 207,553 | +0.86(+2.82%) |
May 18, 2012 | 30.78 | 31.06 | 30.31 | 30.40 | 229,749 | -0.21(-0.67%) |
May 17, 2012 | 30.84 | 31.07 | 30.53 | 30.61 | 222,459 | -0.08(-0.26%) |
May 16, 2012 | 30.99 | 31.52 | 30.69 | 30.69 | 165,573 | -0.21(-0.69%) |
May 15, 2012 | 31.61 | 31.69 | 30.83 | 30.90 | 226,483 | -0.70(-2.20%) |
May 14, 2012 | 31.79 | 31.88 | 31.57 | 31.60 | 115,891 | -0.66(-2.05%) |
May 11, 2012 | 32.30 | 32.81 | 32.21 | 32.26 | 141,171 | -0.27(-0.82%) |
May 10, 2012 | 32.80 | 32.96 | 32.50 | 32.53 | 183,350 | +0.10(+0.30%) |
May 09, 2012 | 32.02 | 32.70 | 31.83 | 32.43 | 256,910 | -0.13(-0.38%) |
May 08, 2012 | 32.51 | 32.58 | 31.89 | 32.55 | 195,177 | -0.30(-0.92%) |
May 07, 2012 | 32.81 | 33.03 | 32.48 | 32.86 | 159,238 | -0.07(-0.22%) |
May 04, 2012 | 33.46 | 33.46 | 32.81 | 32.93 | 184,768 | -0.80(-2.38%) |
May 03, 2012 | 34.38 | 34.38 | 33.62 | 33.73 | 129,160 | -0.71(-2.05%) |
May 02, 2012 | 34.74 | 34.78 | 34.37 | 34.44 | 289,002 | -0.62(-1.76%) |
May 01, 2012 | 34.72 | 35.30 | 34.70 | 35.05 | 211,355 | +0.38(+1.11%) |
Apr 30, 2012 | 34.43 | 34.69 | 34.30 | 34.67 | 435,285 | +0.14(+0.41%) |
Apr 27, 2012 | 34.57 | 34.64 | 34.33 | 34.53 | 150,053 | +0.11(+0.31%) |
Apr 26, 2012 | 33.89 | 34.45 | 33.89 | 34.42 | 100,489 | +0.29(+0.84%) |
Apr 25, 2012 | 33.94 | 34.17 | 33.68 | 34.13 | 148,454 | +0.47(+1.41%) |
Apr 24, 2012 | 33.58 | 33.80 | 33.42 | 33.66 | 151,432 | +0.20(+0.59%) |
Apr 23, 2012 | 33.14 | 33.56 | 32.93 | 33.46 | 139,995 | -0.20(-0.58%) |
Apr 20, 2012 | 34.07 | 34.27 | 33.66 | 33.66 | 292,588 | -0.13(-0.40%) |
Apr 19, 2012 | 33.89 | 34.16 | 33.64 | 33.79 | 150,660 | -0.03(-0.08%) |
Apr 18, 2012 | 33.83 | 34.04 | 33.69 | 33.82 | 130,764 | -0.12(-0.37%) |
Apr 17, 2012 | 33.67 | 34.15 | 33.67 | 33.95 | 103,416 | +0.54(+1.63%) |
Apr 16, 2012 | 33.80 | 33.95 | 33.27 | 33.40 | 125,519 | -0.26(-0.77%) |
Apr 13, 2012 | 34.12 | 34.13 | 33.65 | 33.66 | 114,789 | -0.60(-1.75%) |
Apr 12, 2012 | 33.38 | 34.35 | 33.38 | 34.26 | 139,822 | +0.92(+2.76%) |
Apr 11, 2012 | 33.74 | 33.81 | 33.31 | 33.34 | 196,710 | -0.03(-0.08%) |
Apr 10, 2012 | 33.87 | 34.00 | 33.23 | 33.37 | 365,547 | -0.57(-1.68%) |
Apr 09, 2012 | 33.86 | 34.24 | 33.78 | 33.94 | 223,964 | -0.41(-1.20%) |
Apr 05, 2012 | 34.47 | 34.83 | 34.25 | 34.35 | 201,529 | -0.26(-0.75%) |
Apr 04, 2012 | 34.79 | 34.91 | 34.36 | 34.61 | 171,675 | -0.65(-1.85%) |
Apr 03, 2012 | 35.58 | 35.58 | 34.96 | 35.26 | 155,172 | -0.36(-1.00%) |
Apr 02, 2012 | 35.13 | 35.88 | 35.07 | 35.62 | 301,189 | +0.41(+1.17%) |
Mar 30, 2012 | 35.20 | 35.30 | 34.84 | 35.21 | 469,634 | +0.29(+0.82%) |
Mar 29, 2012 | 34.76 | 34.98 | 34.38 | 34.92 | 430,748 | -0.06(-0.18%) |
Mar 28, 2012 | 35.31 | 35.40 | 34.73 | 34.98 | 121,224 | -0.55(-1.56%) |
Mar 27, 2012 | 36.01 | 36.01 | 35.50 | 35.54 | 229,217 | -0.38(-1.04%) |
Mar 26, 2012 | 35.96 | 36.05 | 35.73 | 35.91 | 273,287 | +0.28(+0.79%) |
Mar 23, 2012 | 35.28 | 35.74 | 35.12 | 35.63 | 475,250 | +0.45(+1.27%) |
Mar 22, 2012 | 35.64 | 35.67 | 35.03 | 35.19 | 369,145 | -0.85(-2.35%) |
Mar 21, 2012 | 36.34 | 36.34 | 35.93 | 36.03 | 348,557 | -0.29(-0.81%) |
Mar 20, 2012 | 36.52 | 36.52 | 36.17 | 36.33 | 141,834 | -0.57(-1.55%) |
Mar 19, 2012 | 36.67 | 37.05 | 36.63 | 36.90 | 85,490 | +0.21(+0.56%) |
Mar 16, 2012 | 36.28 | 36.80 | 36.28 | 36.69 | 110,668 | +0.42(+1.15%) |
Mar 15, 2012 | 36.17 | 36.42 | 35.95 | 36.27 | 95,051 | +0.14(+0.39%) |
Mar 14, 2012 | 36.65 | 36.65 | 36.01 | 36.13 | 180,713 | -0.57(-1.55%) |
Mar 13, 2012 | 36.41 | 36.71 | 36.15 | 36.70 | 135,297 | +0.45(+1.23%) |
Mar 12, 2012 | 36.61 | 36.65 | 36.11 | 36.26 | 129,163 | -0.44(-1.19%) |
Mar 09, 2012 | 36.73 | 37.05 | 36.60 | 36.69 | 109,337 | +0.06(+0.17%) |
Mar 08, 2012 | 36.50 | 36.78 | 36.29 | 36.63 | 123,330 | +0.39(+1.08%) |
Mar 07, 2012 | 36.08 | 36.32 | 35.79 | 36.24 | 231,390 | +0.29(+0.82%) |
Mar 06, 2012 | 36.09 | 36.09 | 35.69 | 35.94 | 213,084 | -0.75(-2.04%) |
Mar 05, 2012 | 36.99 | 36.99 | 36.48 | 36.69 | 280,229 | -0.46(-1.25%) |
Mar 02, 2012 | 37.56 | 37.59 | 37.01 | 37.16 | 167,551 | -0.52(-1.37%) |