Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.86 | 34.31 | 33.30 | 33.96 | 460,413 | +0.29(+0.88%) |
May 30, 2012 | 33.99 | 34.19 | 33.65 | 33.66 | 185,391 | -0.65(-1.90%) |
May 29, 2012 | 33.81 | 34.41 | 33.81 | 34.31 | 266,260 | +0.58(+1.71%) |
May 25, 2012 | 34.27 | 34.29 | 33.62 | 33.74 | 187,164 | -0.52(-1.52%) |
May 24, 2012 | 34.21 | 34.29 | 33.69 | 34.26 | 212,862 | +0.16(+0.46%) |
May 23, 2012 | 33.59 | 34.17 | 33.30 | 34.10 | 299,158 | +0.36(+1.08%) |
May 22, 2012 | 33.70 | 33.84 | 33.42 | 33.74 | 355,214 | +0.13(+0.39%) |
May 21, 2012 | 32.58 | 33.69 | 32.36 | 33.61 | 401,645 | +1.22(+3.76%) |
May 18, 2012 | 32.86 | 33.05 | 32.20 | 32.39 | 325,846 | -0.62(-1.89%) |
May 17, 2012 | 33.84 | 33.90 | 32.91 | 33.01 | 414,803 | -0.79(-2.35%) |
May 16, 2012 | 34.24 | 34.36 | 33.73 | 33.81 | 139,548 | -0.24(-0.70%) |
May 15, 2012 | 33.94 | 34.20 | 33.64 | 34.05 | 395,335 | -0.01(-0.04%) |
May 14, 2012 | 34.32 | 34.47 | 34.06 | 34.06 | 239,018 | -0.64(-1.84%) |
May 11, 2012 | 34.53 | 34.81 | 34.32 | 34.70 | 189,931 | -0.01(-0.02%) |
May 10, 2012 | 35.04 | 35.05 | 34.42 | 34.71 | 172,366 | -0.17(-0.49%) |
May 09, 2012 | 34.38 | 35.01 | 34.38 | 34.88 | 206,655 | +0.12(+0.33%) |
May 08, 2012 | 34.39 | 34.80 | 34.39 | 34.76 | 135,700 | +0.08(+0.22%) |
May 07, 2012 | 34.36 | 34.75 | 34.16 | 34.68 | 127,091 | +0.29(+0.84%) |
May 04, 2012 | 34.18 | 34.53 | 33.96 | 34.40 | 365,568 | +0.00(+0.00%) |
May 03, 2012 | 34.54 | 34.55 | 34.29 | 34.40 | 270,603 | -0.10(-0.28%) |
May 02, 2012 | 34.47 | 34.56 | 34.22 | 34.49 | 283,796 | -0.20(-0.57%) |
May 01, 2012 | 34.53 | 34.88 | 34.30 | 34.69 | 544,242 | +0.23(+0.68%) |
Apr 30, 2012 | 34.68 | 34.68 | 34.28 | 34.46 | 287,354 | -0.20(-0.57%) |
Apr 27, 2012 | 34.86 | 34.86 | 34.30 | 34.66 | 190,659 | +0.00(+0.00%) |
Apr 26, 2012 | 34.36 | 34.74 | 34.08 | 34.66 | 205,837 | +0.26(+0.76%) |
Apr 25, 2012 | 34.34 | 34.60 | 34.16 | 34.40 | 282,661 | +0.27(+0.78%) |
Apr 24, 2012 | 33.64 | 34.13 | 33.64 | 34.13 | 301,074 | +0.59(+1.76%) |
Apr 23, 2012 | 33.96 | 33.96 | 33.42 | 33.54 | 241,163 | -0.50(-1.47%) |
Apr 20, 2012 | 35.53 | 35.54 | 33.75 | 34.04 | 483,135 | +0.02(+0.06%) |
Apr 19, 2012 | 33.60 | 34.09 | 33.20 | 34.02 | 314,740 | +0.08(+0.24%) |
Apr 18, 2012 | 33.87 | 33.98 | 33.67 | 33.94 | 252,711 | +0.00(+0.00%) |
Apr 17, 2012 | 33.75 | 34.17 | 33.49 | 33.94 | 180,587 | +0.41(+1.23%) |
Apr 16, 2012 | 33.44 | 33.60 | 33.12 | 33.53 | 419,775 | +0.34(+1.03%) |
Apr 13, 2012 | 33.29 | 33.41 | 33.02 | 33.18 | 155,551 | -0.12(-0.35%) |
Apr 12, 2012 | 32.70 | 33.35 | 32.55 | 33.30 | 298,810 | +0.25(+0.75%) |
Apr 11, 2012 | 32.79 | 33.20 | 32.54 | 33.05 | 721,815 | +0.44(+1.34%) |
Apr 10, 2012 | 33.84 | 33.84 | 32.44 | 32.62 | 504,631 | -1.12(-3.31%) |
Apr 09, 2012 | 33.79 | 34.01 | 33.65 | 33.73 | 154,274 | -0.55(-1.60%) |
Apr 05, 2012 | 34.06 | 34.34 | 34.04 | 34.28 | 196,502 | +0.16(+0.46%) |
Apr 04, 2012 | 34.23 | 34.38 | 34.08 | 34.12 | 271,276 | -0.51(-1.48%) |
Apr 03, 2012 | 34.64 | 35.01 | 34.61 | 34.64 | 582,262 | -0.06(-0.18%) |
Apr 02, 2012 | 34.39 | 34.75 | 34.27 | 34.70 | 309,341 | +0.29(+0.86%) |
Mar 30, 2012 | 34.40 | 34.46 | 34.23 | 34.40 | 219,222 | +0.23(+0.66%) |
Mar 29, 2012 | 33.91 | 34.24 | 33.72 | 34.18 | 111,180 | +0.11(+0.32%) |
Mar 28, 2012 | 34.24 | 34.27 | 33.79 | 34.07 | 244,990 | -0.17(-0.50%) |
Mar 27, 2012 | 34.25 | 34.34 | 34.02 | 34.24 | 203,916 | +0.14(+0.40%) |
Mar 26, 2012 | 33.95 | 34.26 | 33.90 | 34.10 | 300,524 | +0.49(+1.45%) |
Mar 23, 2012 | 33.47 | 33.77 | 33.28 | 33.62 | 236,461 | +0.16(+0.49%) |
Mar 22, 2012 | 33.63 | 33.77 | 33.31 | 33.45 | 421,206 | -0.35(-1.03%) |
Mar 21, 2012 | 34.03 | 34.03 | 33.75 | 33.80 | 226,069 | -0.13(-0.38%) |
Mar 20, 2012 | 33.93 | 34.15 | 33.93 | 33.93 | 286,965 | -0.22(-0.64%) |
Mar 19, 2012 | 33.93 | 34.34 | 33.77 | 34.15 | 294,980 | +0.22(+0.65%) |
Mar 16, 2012 | 33.98 | 34.05 | 33.76 | 33.93 | 447,370 | -0.13(-0.38%) |
Mar 15, 2012 | 34.31 | 34.49 | 33.71 | 34.06 | 311,455 | -0.06(-0.18%) |
Mar 14, 2012 | 33.99 | 34.16 | 33.67 | 34.12 | 536,178 | +0.22(+0.66%) |
Mar 13, 2012 | 33.68 | 33.92 | 33.44 | 33.90 | 294,115 | +0.45(+1.34%) |
Mar 12, 2012 | 33.47 | 33.59 | 33.34 | 33.45 | 192,074 | -0.05(-0.14%) |
Mar 09, 2012 | 33.10 | 33.57 | 32.98 | 33.50 | 187,424 | +0.50(+1.52%) |
Mar 08, 2012 | 33.28 | 33.28 | 32.88 | 33.00 | 309,200 | -0.15(-0.45%) |
Mar 07, 2012 | 33.07 | 33.45 | 32.65 | 33.15 | 183,030 | +0.18(+0.56%) |
Mar 06, 2012 | 33.10 | 33.49 | 32.88 | 32.96 | 209,262 | -0.46(-1.38%) |
Mar 05, 2012 | 32.80 | 33.42 | 32.56 | 33.42 | 175,016 | +0.64(+1.94%) |
Mar 02, 2012 | 33.28 | 33.39 | 32.66 | 32.79 | 263,191 | -0.48(-1.45%) |