Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.47 | 35.60 | 35.18 | 35.23 | 201,081 | +0.06(+0.16%) |
May 30, 2012 | 35.34 | 35.44 | 35.09 | 35.17 | 124,236 | -0.65(-1.80%) |
May 29, 2012 | 35.34 | 35.94 | 35.34 | 35.82 | 157,505 | +0.47(+1.32%) |
May 25, 2012 | 35.56 | 35.56 | 35.18 | 35.35 | 133,776 | -0.08(-0.21%) |
May 24, 2012 | 35.64 | 35.87 | 35.08 | 35.43 | 123,861 | -0.04(-0.11%) |
May 23, 2012 | 35.39 | 35.69 | 34.84 | 35.47 | 250,391 | -0.33(-0.93%) |
May 22, 2012 | 35.16 | 35.87 | 34.97 | 35.80 | 229,742 | +0.84(+2.39%) |
May 21, 2012 | 34.63 | 35.14 | 34.35 | 34.97 | 197,240 | +0.70(+2.05%) |
May 18, 2012 | 34.70 | 35.13 | 34.05 | 34.26 | 257,860 | -0.26(-0.74%) |
May 17, 2012 | 34.97 | 35.09 | 34.46 | 34.52 | 196,599 | -0.38(-1.09%) |
May 16, 2012 | 35.14 | 35.41 | 34.84 | 34.90 | 180,884 | +0.21(+0.60%) |
May 15, 2012 | 34.87 | 35.04 | 34.48 | 34.69 | 173,992 | -0.28(-0.79%) |
May 14, 2012 | 35.20 | 35.55 | 34.57 | 34.97 | 264,375 | -0.85(-2.36%) |
May 11, 2012 | 36.09 | 36.26 | 35.15 | 35.81 | 399,148 | +0.07(+0.19%) |
May 10, 2012 | 36.12 | 36.34 | 35.72 | 35.74 | 376,115 | -0.19(-0.53%) |
May 09, 2012 | 35.86 | 36.25 | 35.63 | 35.93 | 347,331 | -0.33(-0.92%) |
May 08, 2012 | 36.63 | 36.82 | 35.46 | 36.27 | 544,911 | +0.08(+0.21%) |
May 07, 2012 | 36.34 | 36.68 | 36.03 | 36.19 | 536,882 | +0.46(+1.28%) |
May 04, 2012 | 35.54 | 35.92 | 35.10 | 35.73 | 303,190 | -0.28(-0.77%) |
May 03, 2012 | 36.60 | 36.69 | 35.70 | 36.01 | 261,562 | -0.44(-1.20%) |
May 02, 2012 | 36.74 | 36.87 | 36.35 | 36.45 | 277,980 | -0.10(-0.29%) |
May 01, 2012 | 36.62 | 36.91 | 36.42 | 36.55 | 289,160 | +0.05(+0.13%) |
Apr 30, 2012 | 35.95 | 36.54 | 35.87 | 36.50 | 178,902 | +0.73(+2.05%) |
Apr 27, 2012 | 36.02 | 36.02 | 35.57 | 35.77 | 169,531 | -0.06(-0.16%) |
Apr 26, 2012 | 36.02 | 36.24 | 35.58 | 35.83 | 173,478 | -0.18(-0.50%) |
Apr 25, 2012 | 36.10 | 36.26 | 35.77 | 36.01 | 94,273 | +0.19(+0.53%) |
Apr 24, 2012 | 36.11 | 36.15 | 35.65 | 35.82 | 171,681 | +0.23(+0.64%) |
Apr 23, 2012 | 35.79 | 35.91 | 35.50 | 35.59 | 207,421 | -0.74(-2.04%) |
Apr 20, 2012 | 36.44 | 36.79 | 36.32 | 36.33 | 83,052 | -0.06(-0.16%) |
Apr 19, 2012 | 36.10 | 36.89 | 36.10 | 36.39 | 214,078 | +0.10(+0.26%) |
Apr 18, 2012 | 36.09 | 36.55 | 35.78 | 36.30 | 289,232 | -0.18(-0.49%) |
Apr 17, 2012 | 36.58 | 36.68 | 36.36 | 36.48 | 200,058 | +0.06(+0.16%) |
Apr 16, 2012 | 36.59 | 36.59 | 36.01 | 36.42 | 173,029 | +0.03(+0.08%) |
Apr 13, 2012 | 36.72 | 36.84 | 36.31 | 36.39 | 143,051 | -0.66(-1.77%) |
Apr 12, 2012 | 37.34 | 37.55 | 36.87 | 37.05 | 112,899 | -0.37(-0.99%) |
Apr 11, 2012 | 36.82 | 37.53 | 36.60 | 37.42 | 209,048 | +0.83(+2.26%) |
Apr 10, 2012 | 36.90 | 37.21 | 36.34 | 36.59 | 176,359 | -0.16(-0.44%) |
Apr 09, 2012 | 36.57 | 37.06 | 36.35 | 36.75 | 208,816 | -0.49(-1.33%) |
Apr 05, 2012 | 37.29 | 37.71 | 37.06 | 37.25 | 230,306 | +0.26(+0.69%) |
Apr 04, 2012 | 37.23 | 37.33 | 36.67 | 36.99 | 97,239 | -0.42(-1.12%) |
Apr 03, 2012 | 37.51 | 37.68 | 37.12 | 37.41 | 121,606 | -0.39(-1.03%) |
Apr 02, 2012 | 37.07 | 37.85 | 37.02 | 37.80 | 167,537 | +0.46(+1.22%) |
Mar 30, 2012 | 37.86 | 38.02 | 37.23 | 37.34 | 178,324 | -0.56(-1.48%) |
Mar 29, 2012 | 37.46 | 38.04 | 36.95 | 37.90 | 289,834 | +0.16(+0.43%) |
Mar 28, 2012 | 37.72 | 37.96 | 37.26 | 37.74 | 444,196 | +0.24(+0.63%) |
Mar 27, 2012 | 37.15 | 37.83 | 36.90 | 37.50 | 414,511 | +0.58(+1.57%) |
Mar 26, 2012 | 36.20 | 37.05 | 36.11 | 36.92 | 364,864 | +1.26(+3.54%) |
Mar 23, 2012 | 35.63 | 35.72 | 34.93 | 35.66 | 156,576 | -0.02(-0.05%) |
Mar 22, 2012 | 35.76 | 35.92 | 35.63 | 35.68 | 249,850 | -0.41(-1.13%) |
Mar 21, 2012 | 34.78 | 36.27 | 34.73 | 36.09 | 535,341 | +1.50(+4.34%) |
Mar 20, 2012 | 34.66 | 34.69 | 34.36 | 34.59 | 131,628 | -0.25(-0.71%) |
Mar 19, 2012 | 34.67 | 34.90 | 34.41 | 34.83 | 88,790 | +0.10(+0.30%) |
Mar 16, 2012 | 34.68 | 34.88 | 33.94 | 34.73 | 282,863 | +0.10(+0.27%) |
Mar 15, 2012 | 34.68 | 34.89 | 34.30 | 34.63 | 120,281 | -0.01(-0.03%) |
Mar 14, 2012 | 35.08 | 35.11 | 34.52 | 34.64 | 209,195 | -0.30(-0.87%) |
Mar 13, 2012 | 34.39 | 34.98 | 34.25 | 34.95 | 310,385 | +0.51(+1.49%) |
Mar 12, 2012 | 34.78 | 34.78 | 33.99 | 34.43 | 534,826 | -0.75(-2.13%) |
Mar 09, 2012 | 34.11 | 35.23 | 34.01 | 35.18 | 564,194 | +1.13(+3.32%) |
Mar 08, 2012 | 33.54 | 34.13 | 33.53 | 34.05 | 259,410 | +0.48(+1.41%) |
Mar 07, 2012 | 33.12 | 33.64 | 32.95 | 33.58 | 243,526 | +0.74(+2.26%) |
Mar 06, 2012 | 32.68 | 32.94 | 32.68 | 32.84 | 243,563 | +0.02(+0.06%) |
Mar 05, 2012 | 32.97 | 33.05 | 32.77 | 32.82 | 211,667 | -0.24(-0.72%) |
Mar 02, 2012 | 33.13 | 33.33 | 32.76 | 33.06 | 214,849 | -0.12(-0.37%) |