Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.08 | 34.42 | 33.41 | 34.01 | 215,269 | -0.16(-0.46%) |
May 30, 2012 | 34.11 | 34.30 | 33.86 | 34.17 | 105,977 | -0.30(-0.87%) |
May 29, 2012 | 33.93 | 34.59 | 33.93 | 34.47 | 118,639 | +0.77(+2.28%) |
May 25, 2012 | 33.63 | 34.00 | 33.52 | 33.70 | 97,474 | +0.19(+0.55%) |
May 24, 2012 | 33.24 | 33.53 | 32.95 | 33.52 | 216,553 | +0.30(+0.90%) |
May 23, 2012 | 32.80 | 33.26 | 32.57 | 33.22 | 219,162 | +0.04(+0.13%) |
May 22, 2012 | 33.32 | 33.53 | 32.98 | 33.17 | 132,697 | -0.13(-0.40%) |
May 21, 2012 | 33.02 | 33.84 | 32.67 | 33.31 | 151,696 | +0.31(+0.94%) |
May 18, 2012 | 33.55 | 33.55 | 32.82 | 33.00 | 224,343 | -0.67(-1.99%) |
May 17, 2012 | 33.93 | 33.93 | 33.25 | 33.67 | 226,908 | -0.28(-0.83%) |
May 16, 2012 | 34.88 | 34.94 | 33.91 | 33.95 | 222,082 | -0.87(-2.49%) |
May 15, 2012 | 34.83 | 34.92 | 34.59 | 34.82 | 175,853 | -0.13(-0.38%) |
May 14, 2012 | 34.86 | 35.32 | 34.57 | 34.95 | 166,158 | -0.32(-0.90%) |
May 11, 2012 | 35.66 | 35.80 | 35.15 | 35.27 | 145,047 | -0.53(-1.48%) |
May 10, 2012 | 36.15 | 36.28 | 35.57 | 35.80 | 131,460 | +0.01(+0.02%) |
May 09, 2012 | 35.75 | 36.02 | 35.51 | 35.79 | 134,576 | -0.37(-1.03%) |
May 08, 2012 | 35.94 | 36.24 | 35.51 | 36.16 | 122,833 | +0.07(+0.20%) |
May 07, 2012 | 35.92 | 36.37 | 35.82 | 36.09 | 137,129 | -0.09(-0.24%) |
May 04, 2012 | 37.35 | 37.37 | 35.99 | 36.18 | 252,001 | -1.22(-3.26%) |
May 03, 2012 | 39.29 | 39.29 | 36.96 | 37.40 | 402,100 | +0.78(+2.12%) |
May 02, 2012 | 36.02 | 36.72 | 35.90 | 36.62 | 143,180 | +0.29(+0.80%) |
May 01, 2012 | 36.51 | 37.03 | 36.30 | 36.33 | 143,753 | -0.24(-0.65%) |
Apr 30, 2012 | 36.87 | 37.02 | 36.32 | 36.57 | 104,106 | -0.41(-1.12%) |
Apr 27, 2012 | 36.65 | 37.06 | 36.29 | 36.98 | 115,661 | +0.41(+1.11%) |
Apr 26, 2012 | 36.61 | 36.96 | 36.38 | 36.57 | 132,969 | -0.16(-0.43%) |
Apr 25, 2012 | 36.34 | 37.03 | 36.34 | 36.73 | 83,810 | +0.71(+1.96%) |
Apr 24, 2012 | 35.97 | 36.37 | 35.80 | 36.03 | 134,288 | +0.09(+0.25%) |
Apr 23, 2012 | 35.72 | 35.97 | 35.30 | 35.94 | 97,643 | -0.12(-0.34%) |
Apr 20, 2012 | 36.26 | 36.48 | 35.81 | 36.06 | 147,930 | +0.25(+0.69%) |
Apr 19, 2012 | 35.82 | 36.21 | 35.28 | 35.81 | 135,321 | -0.07(-0.20%) |
Apr 18, 2012 | 35.81 | 36.18 | 35.60 | 35.89 | 61,670 | -0.12(-0.34%) |
Apr 17, 2012 | 35.88 | 36.34 | 35.71 | 36.01 | 120,829 | +0.37(+1.04%) |
Apr 16, 2012 | 35.37 | 35.80 | 35.01 | 35.64 | 204,574 | +0.37(+1.05%) |
Apr 13, 2012 | 35.86 | 35.86 | 35.10 | 35.27 | 123,067 | -0.79(-2.20%) |
Apr 12, 2012 | 35.18 | 36.41 | 35.10 | 36.06 | 307,810 | +0.86(+2.43%) |
Apr 11, 2012 | 34.98 | 35.26 | 34.62 | 35.21 | 134,350 | +0.64(+1.87%) |
Apr 10, 2012 | 35.25 | 35.35 | 34.41 | 34.56 | 168,404 | -0.69(-1.95%) |
Apr 09, 2012 | 35.33 | 35.52 | 35.04 | 35.25 | 164,430 | -0.67(-1.87%) |
Apr 05, 2012 | 36.19 | 36.48 | 35.65 | 35.92 | 86,702 | -0.49(-1.33%) |
Apr 04, 2012 | 36.18 | 36.45 | 35.82 | 36.41 | 157,355 | -0.19(-0.53%) |
Apr 03, 2012 | 36.48 | 36.87 | 36.35 | 36.60 | 226,545 | +0.02(+0.05%) |
Apr 02, 2012 | 36.27 | 36.80 | 35.75 | 36.58 | 235,410 | +0.29(+0.80%) |
Mar 30, 2012 | 36.10 | 36.64 | 35.98 | 36.29 | 295,157 | +0.49(+1.38%) |
Mar 29, 2012 | 35.28 | 35.92 | 35.10 | 35.80 | 97,711 | +0.19(+0.55%) |
Mar 28, 2012 | 35.87 | 36.20 | 35.38 | 35.60 | 195,393 | -0.38(-1.06%) |
Mar 27, 2012 | 35.44 | 36.10 | 35.29 | 35.98 | 466,513 | +0.57(+1.62%) |
Mar 26, 2012 | 34.73 | 35.43 | 34.64 | 35.41 | 346,466 | +0.96(+2.79%) |
Mar 23, 2012 | 33.98 | 34.53 | 33.75 | 34.45 | 186,857 | +0.44(+1.30%) |
Mar 22, 2012 | 34.02 | 34.57 | 33.68 | 34.00 | 246,250 | -0.43(-1.26%) |
Mar 21, 2012 | 34.12 | 34.63 | 33.92 | 34.44 | 330,411 | +0.71(+2.09%) |
Mar 20, 2012 | 33.55 | 33.92 | 33.50 | 33.73 | 127,011 | +0.03(+0.08%) |
Mar 19, 2012 | 33.48 | 33.85 | 33.41 | 33.70 | 467,573 | +0.22(+0.66%) |
Mar 16, 2012 | 33.26 | 33.70 | 33.08 | 33.48 | 302,213 | +0.27(+0.82%) |
Mar 15, 2012 | 33.04 | 33.28 | 32.90 | 33.21 | 128,506 | +0.18(+0.53%) |
Mar 14, 2012 | 33.09 | 33.57 | 32.95 | 33.03 | 56,795 | -0.15(-0.45%) |
Mar 13, 2012 | 32.78 | 33.25 | 32.67 | 33.18 | 119,793 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.93 | 32.49 | 32.60 | 97,320 | +0.09(+0.27%) |
Mar 09, 2012 | 31.95 | 32.80 | 31.95 | 32.51 | 141,413 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.17 | 31.63 | 31.96 | 235,171 | +0.10(+0.30%) |
Mar 07, 2012 | 31.92 | 32.03 | 31.75 | 31.87 | 145,685 | +0.08(+0.25%) |
Mar 06, 2012 | 32.58 | 32.68 | 31.62 | 31.79 | 222,715 | -1.23(-3.72%) |
Mar 05, 2012 | 33.14 | 33.26 | 32.84 | 33.02 | 464,140 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.98 | 33.20 | 158,567 | -0.16(-0.48%) |