Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.17 | 34.06 | 32.88 | 33.84 | 7,312 | +0.67(+2.01%) |
May 30, 2012 | 31.75 | 33.65 | 31.75 | 33.17 | 4,613 | +0.42(+1.30%) |
May 29, 2012 | 32.35 | 33.64 | 31.45 | 32.75 | 3,682 | -0.90(-2.68%) |
May 25, 2012 | 33.56 | 33.65 | 32.17 | 33.65 | 10,144 | +0.09(+0.27%) |
May 24, 2012 | 33.47 | 33.56 | 33.47 | 33.56 | 613 | +0.02(+0.06%) |
May 23, 2012 | 33.11 | 33.54 | 32.75 | 33.54 | 956 | -0.03(-0.08%) |
May 22, 2012 | 32.37 | 33.74 | 32.37 | 33.56 | 1,445 | +0.94(+2.88%) |
May 21, 2012 | 31.97 | 32.88 | 31.65 | 32.62 | 5,981 | -0.33(-1.01%) |
May 18, 2012 | 33.77 | 33.77 | 32.63 | 32.96 | 2,007 | -0.51(-1.52%) |
May 17, 2012 | 32.80 | 33.63 | 32.80 | 33.47 | 613 | -0.30(-0.89%) |
May 16, 2012 | 31.97 | 33.92 | 31.84 | 33.77 | 5,497 | +0.82(+2.48%) |
May 15, 2012 | 32.22 | 33.13 | 32.13 | 32.95 | 4,338 | +0.31(+0.96%) |
May 14, 2012 | 31.71 | 32.64 | 30.46 | 32.64 | 8,585 | +0.85(+2.67%) |
May 11, 2012 | 31.76 | 32.03 | 31.76 | 31.79 | 1,226 | +0.01(+0.04%) |
May 10, 2012 | 31.61 | 32.12 | 31.61 | 31.78 | 1,428 | +0.50(+1.59%) |
May 09, 2012 | 31.16 | 32.49 | 31.16 | 31.28 | 1,302 | +0.39(+1.27%) |
May 08, 2012 | 31.98 | 32.02 | 30.89 | 30.89 | 1,132 | -0.50(-1.60%) |
May 07, 2012 | 31.97 | 33.20 | 30.83 | 31.39 | 11,280 | -1.23(-3.78%) |
May 04, 2012 | 32.62 | 32.62 | 32.62 | 32.62 | 764 | -0.37(-1.11%) |
May 03, 2012 | 32.44 | 33.28 | 32.44 | 32.99 | 613 | +0.80(+2.47%) |
May 02, 2012 | 33.89 | 33.89 | 31.97 | 32.19 | 1,943 | -0.53(-1.62%) |
May 01, 2012 | 33.08 | 33.28 | 32.70 | 32.72 | 1,794 | -0.53(-1.61%) |
Apr 30, 2012 | 32.33 | 33.41 | 32.19 | 33.26 | 3,984 | +1.21(+3.77%) |
Apr 27, 2012 | 32.62 | 32.62 | 32.05 | 32.05 | 1,970 | -0.56(-1.72%) |
Apr 26, 2012 | 31.95 | 32.62 | 31.95 | 32.61 | 5,327 | +0.91(+2.86%) |
Apr 25, 2012 | 32.02 | 32.59 | 30.68 | 31.70 | 6,248 | -0.11(-0.35%) |
Apr 24, 2012 | 32.30 | 32.30 | 31.81 | 31.81 | 306 | +0.37(+1.19%) |
Apr 23, 2012 | 32.00 | 32.00 | 31.44 | 31.44 | 613 | -1.20(-3.66%) |
Apr 20, 2012 | 33.93 | 33.93 | 32.47 | 32.64 | 9,566 | -0.75(-2.25%) |
Apr 19, 2012 | 35.55 | 35.55 | 33.39 | 33.39 | 2,147 | -2.23(-6.26%) |
Apr 18, 2012 | 34.81 | 35.89 | 34.81 | 35.62 | 20,314 | +0.68(+1.95%) |
Apr 17, 2012 | 32.92 | 35.85 | 32.79 | 34.94 | 14,976 | +1.84(+5.55%) |
Apr 16, 2012 | 32.62 | 33.21 | 32.10 | 33.10 | 5,465 | +0.93(+2.90%) |
Apr 13, 2012 | 31.83 | 32.17 | 30.99 | 32.17 | 3,990 | +0.46(+1.44%) |
Apr 12, 2012 | 30.91 | 31.96 | 30.91 | 31.71 | 5,354 | +0.98(+3.18%) |
Apr 11, 2012 | 30.20 | 30.73 | 30.18 | 30.73 | 4,444 | +0.00(+0.00%) |
Apr 10, 2012 | 29.97 | 30.73 | 29.97 | 30.73 | 7,877 | +0.70(+2.32%) |
Apr 09, 2012 | 30.01 | 30.03 | 30.01 | 30.03 | 551 | -0.37(-1.22%) |
Apr 05, 2012 | 30.84 | 30.89 | 30.37 | 30.41 | 1,226 | -0.52(-1.67%) |
Apr 04, 2012 | 30.42 | 30.99 | 29.69 | 30.92 | 10,130 | +0.55(+1.80%) |
Apr 03, 2012 | 31.04 | 31.04 | 30.14 | 30.37 | 1,072 | -0.35(-1.13%) |
Apr 02, 2012 | 30.21 | 31.04 | 30.21 | 30.72 | 10,265 | +0.23(+0.77%) |
Mar 30, 2012 | 30.37 | 30.67 | 30.03 | 30.48 | 12,211 | -0.18(-0.60%) |
Mar 29, 2012 | 30.01 | 30.99 | 29.75 | 30.67 | 9,814 | -0.03(-0.09%) |
Mar 28, 2012 | 31.01 | 31.48 | 30.69 | 30.69 | 4,904 | -1.28(-3.99%) |
Mar 27, 2012 | 30.89 | 32.48 | 29.82 | 31.97 | 15,626 | +1.29(+4.20%) |
Mar 26, 2012 | 30.24 | 30.68 | 30.24 | 30.68 | 496 | +0.43(+1.42%) |
Mar 23, 2012 | 30.24 | 30.26 | 30.24 | 30.25 | 674 | +0.29(+0.98%) |
Mar 22, 2012 | 29.58 | 30.26 | 29.23 | 29.96 | 6,000 | +0.57(+1.95%) |
Mar 21, 2012 | 29.37 | 30.20 | 29.04 | 29.38 | 21,579 | +0.18(+0.63%) |
Mar 20, 2012 | 28.46 | 29.22 | 28.46 | 29.20 | 9,194 | +0.74(+2.61%) |
Mar 19, 2012 | 29.30 | 29.69 | 27.78 | 28.45 | 10,657 | +0.35(+1.25%) |
Mar 16, 2012 | 29.61 | 30.08 | 27.86 | 28.10 | 11,272 | -0.08(-0.28%) |
Mar 15, 2012 | 28.99 | 29.30 | 27.56 | 28.18 | 23,373 | -1.10(-3.76%) |
Mar 14, 2012 | 29.61 | 29.61 | 28.89 | 29.28 | 462 | -0.03(-0.11%) |
Mar 13, 2012 | 29.03 | 29.31 | 28.83 | 29.31 | 2,456 | +0.00(+0.00%) |
Mar 12, 2012 | 28.28 | 29.31 | 28.06 | 29.31 | 1,389 | +0.01(+0.04%) |
Mar 09, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 839 | +0.22(+0.76%) |
Mar 08, 2012 | 29.24 | 29.24 | 28.50 | 29.08 | 7,899 | +0.03(+0.11%) |
Mar 07, 2012 | 29.31 | 29.31 | 28.76 | 29.05 | 9,665 | -0.26(-0.89%) |
Mar 06, 2012 | 29.31 | 29.31 | 29.18 | 29.31 | 1,688 | +0.21(+0.74%) |