Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.01 | 33.35 | 32.91 | 33.16 | 312,651 | +0.19(+0.58%) |
May 30, 2012 | 32.98 | 33.21 | 32.83 | 32.97 | 209,266 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.36 | 32.87 | 33.18 | 145,391 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.17 | 32.90 | 33.01 | 117,295 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,894 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,663 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.24 | 33.02 | 33.13 | 275,950 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.13 | 32.75 | 33.08 | 202,300 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,244 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.24 | 191,412 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 117,995 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.36 | 33.50 | 156,395 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.81 | 33.21 | 33.51 | 245,962 | -0.19(-0.56%) |
May 11, 2012 | 33.66 | 33.95 | 33.55 | 33.69 | 256,913 | -0.40(-1.18%) |
May 10, 2012 | 33.88 | 34.30 | 33.77 | 34.10 | 298,097 | +0.43(+1.29%) |
May 09, 2012 | 33.58 | 33.79 | 33.38 | 33.66 | 231,773 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.28 | 33.84 | 552,860 | +0.36(+1.09%) |
May 07, 2012 | 32.87 | 33.62 | 32.41 | 33.47 | 362,963 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,652 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.83 | 32.88 | 201,172 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,441 | -0.25(-0.76%) |
May 01, 2012 | 33.13 | 33.88 | 32.99 | 33.40 | 316,983 | +0.21(+0.64%) |
Apr 30, 2012 | 33.05 | 33.28 | 32.90 | 33.19 | 263,204 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,011 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.02 | 32.86 | 33.01 | 374,965 | -0.01(-0.02%) |
Apr 25, 2012 | 33.09 | 33.09 | 32.91 | 33.02 | 357,501 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,461 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.64 | 32.26 | 32.56 | 252,901 | -0.26(-0.79%) |
Apr 20, 2012 | 32.75 | 33.04 | 32.68 | 32.82 | 228,367 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,966 | -0.23(-0.70%) |
Apr 18, 2012 | 33.05 | 33.05 | 32.60 | 32.67 | 111,059 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,554 | +0.51(+1.55%) |
Apr 16, 2012 | 32.49 | 32.80 | 32.42 | 32.64 | 218,750 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,259 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.72 | 248,881 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.64 | 344,810 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.75 | 284,232 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,488 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,717 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,019 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,151 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.62 | 34.22 | 186,796 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,539 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.35 | 33.78 | 178,061 | +0.14(+0.42%) |
Mar 28, 2012 | 33.88 | 33.96 | 33.41 | 33.64 | 237,145 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.84 | 33.85 | 134,717 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.96 | 197,255 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,075 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.09 | 33.37 | 176,348 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,069 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,654 | -0.20(-0.58%) |
Mar 19, 2012 | 33.92 | 34.16 | 33.52 | 33.84 | 220,521 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.14 | 33.84 | 33.89 | 324,068 | -0.08(-0.23%) |
Mar 15, 2012 | 34.03 | 34.03 | 33.54 | 33.97 | 169,110 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.96 | 144,411 | -0.50(-1.44%) |
Mar 13, 2012 | 34.33 | 34.45 | 33.98 | 34.45 | 319,146 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.14 | 151,044 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.77 | 34.09 | 202,554 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.58 | 33.83 | 175,892 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.77 | 33.38 | 33.73 | 206,900 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.92 | 33.43 | 33.71 | 265,899 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,722 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,210 | -0.03(-0.09%) |