Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.68 | 37.37 | 36.45 | 36.77 | 2,365 | +0.27(+0.73%) |
May 30, 2012 | 35.27 | 36.57 | 35.27 | 36.50 | 1,855 | +1.10(+3.11%) |
May 29, 2012 | 35.25 | 35.52 | 35.02 | 35.40 | 4,709 | -0.54(-1.49%) |
May 25, 2012 | 35.94 | 35.94 | 35.94 | 35.94 | 176 | +0.15(+0.42%) |
May 24, 2012 | 35.49 | 35.98 | 35.49 | 35.79 | 4,236 | +0.06(+0.17%) |
May 23, 2012 | 38.63 | 38.63 | 35.73 | 35.73 | 16,785 | -0.27(-0.74%) |
May 22, 2012 | 35.69 | 36.05 | 34.96 | 36.00 | 8,983 | -0.01(-0.03%) |
May 21, 2012 | 36.96 | 36.96 | 36.01 | 36.01 | 1,967 | -0.67(-1.84%) |
May 18, 2012 | 36.63 | 36.68 | 36.12 | 36.68 | 18,386 | +0.32(+0.87%) |
May 17, 2012 | 36.21 | 36.39 | 35.97 | 36.36 | 6,524 | +0.35(+0.96%) |
May 16, 2012 | 35.99 | 36.05 | 35.39 | 36.02 | 2,426 | +0.03(+0.08%) |
May 15, 2012 | 35.40 | 36.16 | 35.40 | 35.99 | 20,070 | +0.50(+1.41%) |
May 14, 2012 | 35.08 | 35.51 | 35.08 | 35.48 | 3,101 | +0.70(+2.00%) |
May 11, 2012 | 34.92 | 34.92 | 34.57 | 34.79 | 806 | +0.26(+0.75%) |
May 10, 2012 | 34.80 | 34.80 | 34.34 | 34.53 | 13,996 | -0.34(-0.97%) |
May 09, 2012 | 35.26 | 35.29 | 34.71 | 34.87 | 5,850 | +0.21(+0.60%) |
May 08, 2012 | 34.90 | 35.30 | 34.66 | 34.66 | 13,531 | +0.14(+0.40%) |
May 07, 2012 | 34.69 | 34.74 | 34.45 | 34.52 | 1,513 | +0.16(+0.46%) |
May 04, 2012 | 34.17 | 34.56 | 34.17 | 34.36 | 7,212 | +0.83(+2.49%) |
May 03, 2012 | 33.46 | 33.53 | 33.14 | 33.53 | 2,310 | +0.39(+1.16%) |
May 02, 2012 | 32.62 | 33.26 | 32.62 | 33.14 | 3,288 | +0.50(+1.52%) |
May 01, 2012 | 32.71 | 32.71 | 32.35 | 32.64 | 6,027 | -0.50(-1.50%) |
Apr 30, 2012 | 33.12 | 33.15 | 33.12 | 33.14 | 4,740 | -0.05(-0.15%) |
Apr 27, 2012 | 33.27 | 33.37 | 33.19 | 33.19 | 2,814 | -0.06(-0.18%) |
Apr 26, 2012 | 33.43 | 33.43 | 33.19 | 33.25 | 12,716 | -0.32(-0.94%) |
Apr 25, 2012 | 33.65 | 33.77 | 33.57 | 33.57 | 1,356 | -0.27(-0.78%) |
Apr 24, 2012 | 34.00 | 34.00 | 33.83 | 33.83 | 2,148 | -0.18(-0.53%) |
Apr 23, 2012 | 34.45 | 34.45 | 34.01 | 34.01 | 7,847 | +0.00(+0.01%) |
Apr 20, 2012 | 33.92 | 34.01 | 33.89 | 34.01 | 3,762 | -0.03(-0.09%) |
Apr 19, 2012 | 34.11 | 34.11 | 34.02 | 34.04 | 2,320 | +0.09(+0.26%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.79 | 33.95 | 1,311 | +0.11(+0.32%) |
Apr 17, 2012 | 33.85 | 33.85 | 33.75 | 33.84 | 907 | -0.61(-1.78%) |
Apr 16, 2012 | 34.48 | 34.55 | 34.42 | 34.46 | 4,542 | +0.27(+0.78%) |
Apr 13, 2012 | 34.11 | 34.21 | 34.11 | 34.19 | 2,027 | +0.49(+1.44%) |
Apr 12, 2012 | 33.94 | 33.95 | 33.71 | 33.71 | 1,109 | -0.78(-2.25%) |
Apr 11, 2012 | 34.22 | 34.51 | 34.13 | 34.48 | 2,399 | +0.01(+0.02%) |
Apr 10, 2012 | 33.93 | 34.51 | 33.90 | 34.47 | 6,687 | +0.68(+2.00%) |
Apr 09, 2012 | 33.78 | 33.82 | 33.66 | 33.80 | 4,337 | +0.43(+1.30%) |
Apr 05, 2012 | 33.61 | 33.61 | 33.06 | 33.36 | 7,281 | +0.02(+0.07%) |
Apr 04, 2012 | 33.01 | 33.34 | 33.01 | 33.34 | 806 | +0.55(+1.66%) |
Apr 03, 2012 | 32.79 | 33.10 | 32.79 | 32.79 | 2,017 | +0.28(+0.85%) |
Apr 02, 2012 | 32.81 | 32.81 | 32.27 | 32.52 | 7,763 | -0.25(-0.77%) |
Mar 30, 2012 | 33.09 | 33.10 | 32.71 | 32.77 | 8,039 | -0.39(-1.18%) |
Mar 29, 2012 | 33.28 | 33.50 | 33.09 | 33.16 | 24,609 | +0.17(+0.51%) |
Mar 28, 2012 | 32.93 | 33.28 | 32.87 | 32.99 | 9,845 | +0.41(+1.25%) |
Mar 27, 2012 | 32.48 | 32.59 | 32.48 | 32.59 | 504 | +0.29(+0.89%) |
Mar 26, 2012 | 32.20 | 32.39 | 32.20 | 32.30 | 4,236 | -0.29(-0.88%) |
Mar 23, 2012 | 32.81 | 32.81 | 32.48 | 32.59 | 17,703 | -0.33(-0.99%) |
Mar 22, 2012 | 32.71 | 33.00 | 32.65 | 32.91 | 8,826 | +0.72(+2.24%) |
Mar 21, 2012 | 32.21 | 32.31 | 32.14 | 32.19 | 5,043 | +0.30(+0.93%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.85 | 31.89 | 342 | +0.42(+1.32%) |
Mar 19, 2012 | 31.57 | 31.57 | 31.48 | 31.48 | 4,539 | -0.15(-0.49%) |
Mar 16, 2012 | 31.98 | 31.98 | 31.52 | 31.63 | 1,707 | -0.35(-1.11%) |
Mar 15, 2012 | 32.09 | 32.18 | 31.98 | 31.98 | 1,412 | +0.00(+0.01%) |
Mar 14, 2012 | 31.74 | 32.00 | 31.71 | 31.98 | 11,726 | +0.30(+0.94%) |
Mar 13, 2012 | 32.00 | 32.03 | 31.68 | 31.68 | 2,521 | -0.57(-1.78%) |
Mar 12, 2012 | 32.22 | 32.26 | 32.18 | 32.26 | 2,219 | +0.21(+0.65%) |
Mar 09, 2012 | 31.84 | 32.05 | 31.84 | 32.05 | 1,311 | +0.05(+0.16%) |
Mar 08, 2012 | 31.98 | 32.15 | 31.98 | 32.00 | 3,026 | -0.21(-0.65%) |
Mar 07, 2012 | 32.69 | 32.69 | 30.76 | 32.21 | 5,773 | -0.29(-0.88%) |
Mar 06, 2012 | 32.47 | 32.59 | 32.35 | 32.50 | 6,453 | +0.44(+1.36%) |
Mar 05, 2012 | 32.06 | 32.06 | 32.06 | 32.06 | 100 | +0.22(+0.69%) |
Mar 02, 2012 | 31.63 | 31.88 | 31.51 | 31.84 | 6,235 | +0.37(+1.19%) |