Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.65 | 33.72 | 33.35 | 33.64 | 255,236 | +0.30(+0.90%) |
May 30, 2012 | 33.55 | 33.55 | 33.31 | 33.34 | 688,696 | -0.54(-1.58%) |
May 29, 2012 | 33.79 | 33.99 | 33.70 | 33.88 | 405,033 | +0.57(+1.70%) |
May 25, 2012 | 33.36 | 33.48 | 33.26 | 33.31 | 107,387 | -0.21(-0.62%) |
May 24, 2012 | 33.73 | 33.74 | 33.35 | 33.52 | 170,200 | -0.20(-0.59%) |
May 23, 2012 | 33.56 | 33.72 | 33.22 | 33.72 | 208,207 | -0.29(-0.84%) |
May 22, 2012 | 34.15 | 34.28 | 33.85 | 34.00 | 251,656 | -0.16(-0.48%) |
May 21, 2012 | 33.77 | 34.17 | 33.70 | 34.17 | 481,008 | +0.54(+1.60%) |
May 18, 2012 | 33.98 | 34.00 | 33.57 | 33.63 | 213,292 | -0.46(-1.34%) |
May 17, 2012 | 34.25 | 34.37 | 34.04 | 34.09 | 246,652 | -0.02(-0.06%) |
May 16, 2012 | 34.41 | 34.51 | 34.10 | 34.11 | 327,498 | -0.51(-1.47%) |
May 15, 2012 | 34.86 | 35.00 | 34.60 | 34.62 | 194,326 | -0.34(-0.98%) |
May 14, 2012 | 35.12 | 35.19 | 34.96 | 34.96 | 140,100 | -0.47(-1.31%) |
May 11, 2012 | 35.40 | 35.67 | 35.32 | 35.43 | 118,662 | -0.36(-1.00%) |
May 10, 2012 | 35.97 | 35.99 | 35.74 | 35.79 | 115,452 | +0.19(+0.52%) |
May 09, 2012 | 35.46 | 35.73 | 35.31 | 35.60 | 246,647 | -0.28(-0.78%) |
May 08, 2012 | 35.93 | 35.94 | 35.56 | 35.88 | 273,062 | -0.45(-1.24%) |
May 07, 2012 | 36.22 | 36.44 | 36.17 | 36.33 | 370,473 | +0.06(+0.18%) |
May 04, 2012 | 36.49 | 36.49 | 36.17 | 36.27 | 590,934 | -0.39(-1.07%) |
May 03, 2012 | 36.82 | 36.82 | 36.54 | 36.66 | 123,850 | -0.30(-0.81%) |
May 02, 2012 | 36.84 | 37.03 | 36.75 | 36.96 | 170,519 | -0.12(-0.33%) |
May 01, 2012 | 36.89 | 37.18 | 36.85 | 37.08 | 206,968 | -0.11(-0.29%) |
Apr 30, 2012 | 37.25 | 37.26 | 37.08 | 37.19 | 168,642 | -0.16(-0.42%) |
Apr 27, 2012 | 37.28 | 37.37 | 37.16 | 37.35 | 131,559 | +0.01(+0.02%) |
Apr 26, 2012 | 37.15 | 37.40 | 37.08 | 37.34 | 519,024 | +0.13(+0.35%) |
Apr 25, 2012 | 37.19 | 37.28 | 37.03 | 37.21 | 145,077 | +0.28(+0.76%) |
Apr 24, 2012 | 36.90 | 37.09 | 36.88 | 36.93 | 114,004 | +0.27(+0.74%) |
Apr 23, 2012 | 36.65 | 36.72 | 36.50 | 36.66 | 371,083 | -0.48(-1.29%) |
Apr 20, 2012 | 37.14 | 37.30 | 37.10 | 37.14 | 312,708 | +0.12(+0.33%) |
Apr 19, 2012 | 37.26 | 37.34 | 36.90 | 37.02 | 193,427 | -0.19(-0.52%) |
Apr 18, 2012 | 37.10 | 37.33 | 37.08 | 37.21 | 1,233,513 | -0.14(-0.36%) |
Apr 17, 2012 | 37.11 | 37.38 | 37.08 | 37.35 | 751,089 | +0.38(+1.03%) |
Apr 16, 2012 | 37.07 | 37.17 | 36.88 | 36.97 | 112,812 | +0.15(+0.41%) |
Apr 13, 2012 | 37.15 | 37.15 | 36.82 | 36.82 | 171,363 | -0.47(-1.27%) |
Apr 12, 2012 | 36.87 | 37.38 | 36.87 | 37.29 | 644,563 | +0.50(+1.36%) |
Apr 11, 2012 | 36.79 | 36.85 | 36.65 | 36.79 | 281,694 | +0.42(+1.14%) |
Apr 10, 2012 | 36.80 | 36.84 | 36.30 | 36.37 | 110,997 | -0.47(-1.28%) |
Apr 09, 2012 | 36.77 | 36.91 | 36.72 | 36.85 | 219,275 | -0.28(-0.75%) |
Apr 05, 2012 | 36.94 | 37.22 | 36.94 | 37.13 | 205,930 | +0.14(+0.39%) |
Apr 04, 2012 | 37.04 | 37.11 | 36.80 | 36.98 | 180,953 | -0.74(-1.95%) |
Apr 03, 2012 | 37.98 | 37.98 | 37.48 | 37.72 | 318,354 | -0.42(-1.09%) |
Apr 02, 2012 | 37.87 | 38.27 | 37.81 | 38.13 | 250,111 | +0.09(+0.24%) |
Mar 30, 2012 | 38.08 | 38.11 | 37.92 | 38.04 | 161,357 | +0.14(+0.38%) |
Mar 29, 2012 | 37.78 | 37.91 | 37.63 | 37.90 | 126,357 | -0.11(-0.28%) |
Mar 28, 2012 | 38.11 | 38.11 | 37.83 | 38.01 | 109,583 | +0.02(+0.06%) |
Mar 27, 2012 | 38.13 | 38.13 | 37.98 | 37.98 | 172,787 | +0.08(+0.21%) |
Mar 26, 2012 | 37.68 | 37.91 | 37.67 | 37.91 | 192,473 | +0.37(+0.99%) |
Mar 23, 2012 | 37.34 | 37.53 | 37.21 | 37.53 | 231,896 | +0.16(+0.42%) |
Mar 22, 2012 | 37.25 | 37.44 | 37.23 | 37.38 | 145,214 | +0.01(+0.02%) |
Mar 21, 2012 | 37.38 | 37.45 | 37.19 | 37.37 | 144,028 | -0.21(-0.55%) |
Mar 20, 2012 | 37.61 | 37.66 | 37.45 | 37.58 | 500,977 | -0.46(-1.20%) |
Mar 19, 2012 | 37.95 | 38.13 | 37.86 | 38.03 | 302,773 | +0.04(+0.11%) |
Mar 16, 2012 | 38.17 | 38.17 | 37.97 | 37.99 | 290,464 | +0.19(+0.51%) |
Mar 15, 2012 | 37.78 | 37.94 | 37.71 | 37.80 | 337,680 | +0.24(+0.65%) |
Mar 14, 2012 | 37.76 | 37.79 | 37.45 | 37.56 | 115,140 | -0.33(-0.87%) |
Mar 13, 2012 | 37.57 | 37.91 | 37.51 | 37.88 | 182,256 | +0.44(+1.19%) |
Mar 12, 2012 | 37.46 | 37.46 | 37.28 | 37.44 | 143,948 | -0.27(-0.72%) |
Mar 09, 2012 | 37.69 | 37.86 | 37.62 | 37.71 | 134,307 | +0.05(+0.13%) |
Mar 08, 2012 | 37.62 | 37.73 | 37.54 | 37.66 | 188,865 | +0.58(+1.56%) |
Mar 07, 2012 | 37.00 | 37.15 | 36.93 | 37.08 | 219,568 | +0.29(+0.78%) |
Mar 06, 2012 | 36.81 | 36.88 | 36.66 | 36.80 | 159,863 | -0.71(-1.89%) |
Mar 05, 2012 | 37.63 | 37.63 | 37.39 | 37.51 | 197,612 | -0.24(-0.64%) |
Mar 02, 2012 | 37.81 | 37.85 | 37.68 | 37.75 | 928,834 | -0.32(-0.83%) |