Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.02 | 34.35 | 33.35 | 33.95 | 215,704 | -0.16(-0.47%) |
May 30, 2012 | 34.04 | 34.24 | 33.80 | 34.10 | 106,191 | -0.30(-0.87%) |
May 29, 2012 | 33.86 | 34.52 | 33.86 | 34.40 | 118,879 | +0.77(+2.28%) |
May 25, 2012 | 33.56 | 33.93 | 33.45 | 33.64 | 97,671 | +0.18(+0.55%) |
May 24, 2012 | 33.17 | 33.46 | 32.89 | 33.45 | 216,991 | +0.30(+0.90%) |
May 23, 2012 | 32.74 | 33.20 | 32.50 | 33.15 | 219,605 | +0.04(+0.13%) |
May 22, 2012 | 33.26 | 33.46 | 32.91 | 33.11 | 132,965 | -0.13(-0.40%) |
May 21, 2012 | 32.96 | 33.77 | 32.61 | 33.24 | 152,003 | +0.31(+0.94%) |
May 18, 2012 | 33.49 | 33.49 | 32.76 | 32.93 | 224,797 | -0.67(-1.99%) |
May 17, 2012 | 33.86 | 33.86 | 33.19 | 33.60 | 227,367 | -0.28(-0.83%) |
May 16, 2012 | 34.81 | 34.87 | 33.84 | 33.88 | 222,531 | -0.86(-2.49%) |
May 15, 2012 | 34.76 | 34.85 | 34.52 | 34.75 | 176,209 | -0.13(-0.38%) |
May 14, 2012 | 34.79 | 35.25 | 34.50 | 34.88 | 166,494 | -0.32(-0.90%) |
May 11, 2012 | 35.58 | 35.73 | 35.08 | 35.20 | 145,341 | -0.53(-1.48%) |
May 10, 2012 | 36.08 | 36.21 | 35.50 | 35.73 | 131,726 | +0.01(+0.02%) |
May 09, 2012 | 35.68 | 35.95 | 35.43 | 35.72 | 134,849 | -0.37(-1.03%) |
May 08, 2012 | 35.87 | 36.17 | 35.44 | 36.09 | 123,081 | +0.07(+0.20%) |
May 07, 2012 | 35.85 | 36.30 | 35.75 | 36.02 | 137,406 | -0.09(-0.24%) |
May 04, 2012 | 37.28 | 37.29 | 35.92 | 36.10 | 252,510 | -1.22(-3.26%) |
May 03, 2012 | 39.21 | 39.21 | 36.88 | 37.32 | 402,913 | +0.78(+2.12%) |
May 02, 2012 | 35.95 | 36.65 | 35.83 | 36.54 | 143,470 | +0.29(+0.80%) |
May 01, 2012 | 36.44 | 36.96 | 36.23 | 36.25 | 144,044 | -0.24(-0.65%) |
Apr 30, 2012 | 36.80 | 36.94 | 36.24 | 36.49 | 104,316 | -0.41(-1.12%) |
Apr 27, 2012 | 36.57 | 36.99 | 36.22 | 36.91 | 115,894 | +0.41(+1.11%) |
Apr 26, 2012 | 36.54 | 36.89 | 36.30 | 36.50 | 133,238 | -0.16(-0.43%) |
Apr 25, 2012 | 36.26 | 36.96 | 36.26 | 36.66 | 83,980 | +0.70(+1.96%) |
Apr 24, 2012 | 35.89 | 36.30 | 35.73 | 35.95 | 134,559 | +0.09(+0.25%) |
Apr 23, 2012 | 35.65 | 35.89 | 35.23 | 35.87 | 97,840 | -0.12(-0.34%) |
Apr 20, 2012 | 36.18 | 36.40 | 35.73 | 35.99 | 148,229 | +0.25(+0.69%) |
Apr 19, 2012 | 35.75 | 36.14 | 35.21 | 35.74 | 135,594 | -0.07(-0.20%) |
Apr 18, 2012 | 35.73 | 36.10 | 35.53 | 35.81 | 61,795 | -0.12(-0.34%) |
Apr 17, 2012 | 35.80 | 36.26 | 35.64 | 35.94 | 121,074 | +0.37(+1.04%) |
Apr 16, 2012 | 35.30 | 35.73 | 34.94 | 35.57 | 204,988 | +0.37(+1.05%) |
Apr 13, 2012 | 35.79 | 35.79 | 35.03 | 35.20 | 123,316 | -0.79(-2.20%) |
Apr 12, 2012 | 35.11 | 36.33 | 35.03 | 35.99 | 308,432 | +0.85(+2.43%) |
Apr 11, 2012 | 34.91 | 35.19 | 34.55 | 35.13 | 134,622 | +0.64(+1.87%) |
Apr 10, 2012 | 35.18 | 35.28 | 34.34 | 34.49 | 168,744 | -0.69(-1.95%) |
Apr 09, 2012 | 35.26 | 35.45 | 34.97 | 35.18 | 164,763 | -0.67(-1.87%) |
Apr 05, 2012 | 36.11 | 36.40 | 35.58 | 35.85 | 86,877 | -0.48(-1.33%) |
Apr 04, 2012 | 36.10 | 36.38 | 35.75 | 36.33 | 157,674 | -0.19(-0.53%) |
Apr 03, 2012 | 36.40 | 36.79 | 36.28 | 36.53 | 227,003 | +0.02(+0.05%) |
Apr 02, 2012 | 36.19 | 36.73 | 35.68 | 36.51 | 235,886 | +0.29(+0.80%) |
Mar 30, 2012 | 36.02 | 36.56 | 35.91 | 36.22 | 295,753 | +0.49(+1.38%) |
Mar 29, 2012 | 35.21 | 35.85 | 35.03 | 35.73 | 97,908 | +0.19(+0.55%) |
Mar 28, 2012 | 35.80 | 36.13 | 35.31 | 35.53 | 195,788 | -0.38(-1.06%) |
Mar 27, 2012 | 35.37 | 36.02 | 35.22 | 35.91 | 467,457 | +0.57(+1.62%) |
Mar 26, 2012 | 34.66 | 35.35 | 34.57 | 35.34 | 347,167 | +0.96(+2.79%) |
Mar 23, 2012 | 33.91 | 34.46 | 33.68 | 34.38 | 187,235 | +0.44(+1.30%) |
Mar 22, 2012 | 33.95 | 34.50 | 33.61 | 33.94 | 246,748 | -0.43(-1.26%) |
Mar 21, 2012 | 34.05 | 34.56 | 33.85 | 34.37 | 331,079 | +0.70(+2.09%) |
Mar 20, 2012 | 33.49 | 33.85 | 33.43 | 33.66 | 127,268 | +0.03(+0.08%) |
Mar 19, 2012 | 33.42 | 33.78 | 33.35 | 33.64 | 468,519 | +0.22(+0.66%) |
Mar 16, 2012 | 33.20 | 33.63 | 33.01 | 33.42 | 302,824 | +0.27(+0.82%) |
Mar 15, 2012 | 32.98 | 33.21 | 32.83 | 33.14 | 128,766 | +0.18(+0.53%) |
Mar 14, 2012 | 33.02 | 33.50 | 32.89 | 32.97 | 56,910 | -0.15(-0.45%) |
Mar 13, 2012 | 32.71 | 33.18 | 32.61 | 33.12 | 120,035 | +0.58(+1.79%) |
Mar 12, 2012 | 32.42 | 32.86 | 32.42 | 32.53 | 97,517 | +0.09(+0.27%) |
Mar 09, 2012 | 31.88 | 32.74 | 31.88 | 32.45 | 141,699 | +0.55(+1.71%) |
Mar 08, 2012 | 31.97 | 32.10 | 31.57 | 31.90 | 235,646 | +0.10(+0.30%) |
Mar 07, 2012 | 31.86 | 31.96 | 31.69 | 31.80 | 145,980 | +0.08(+0.25%) |
Mar 06, 2012 | 32.52 | 32.61 | 31.56 | 31.72 | 223,165 | -1.22(-3.72%) |
Mar 05, 2012 | 33.07 | 33.20 | 32.77 | 32.95 | 465,078 | -0.19(-0.56%) |
Mar 02, 2012 | 33.25 | 33.48 | 32.91 | 33.13 | 158,888 | -0.16(-0.48%) |