Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.65 | 34.17 | 33.06 | 33.91 | 335,769 | +0.24(+0.72%) |
May 30, 2012 | 33.97 | 34.00 | 33.56 | 33.67 | 450,322 | -0.56(-1.64%) |
May 29, 2012 | 33.34 | 34.38 | 32.81 | 34.23 | 461,627 | +1.86(+5.76%) |
May 25, 2012 | 32.19 | 32.48 | 32.04 | 32.37 | 151,205 | +0.26(+0.80%) |
May 24, 2012 | 32.30 | 32.31 | 31.73 | 32.11 | 246,229 | -0.09(-0.29%) |
May 23, 2012 | 32.15 | 32.35 | 31.52 | 32.20 | 355,936 | -0.15(-0.46%) |
May 22, 2012 | 32.79 | 33.36 | 32.15 | 32.35 | 382,237 | -0.36(-1.10%) |
May 21, 2012 | 31.98 | 32.89 | 31.82 | 32.71 | 319,923 | +0.87(+2.74%) |
May 18, 2012 | 31.84 | 32.09 | 31.44 | 31.84 | 599,062 | -0.11(-0.34%) |
May 17, 2012 | 33.15 | 33.15 | 31.81 | 31.95 | 421,803 | -1.11(-3.35%) |
May 16, 2012 | 33.09 | 33.35 | 32.83 | 33.05 | 229,064 | -0.02(-0.05%) |
May 15, 2012 | 33.22 | 33.29 | 32.93 | 33.07 | 301,609 | -0.07(-0.21%) |
May 14, 2012 | 33.02 | 33.33 | 32.62 | 33.14 | 293,426 | -0.22(-0.66%) |
May 11, 2012 | 33.58 | 33.58 | 32.94 | 33.36 | 734,133 | -0.53(-1.57%) |
May 10, 2012 | 33.37 | 34.67 | 33.22 | 33.89 | 702,228 | -0.29(-0.84%) |
May 09, 2012 | 33.56 | 34.31 | 33.47 | 34.18 | 387,181 | +0.23(+0.69%) |
May 08, 2012 | 34.08 | 34.36 | 33.57 | 33.94 | 731,918 | -0.45(-1.32%) |
May 07, 2012 | 33.21 | 34.86 | 33.21 | 34.40 | 781,673 | +1.02(+3.06%) |
May 04, 2012 | 33.72 | 33.79 | 33.24 | 33.37 | 432,512 | -0.64(-1.88%) |
May 03, 2012 | 34.56 | 34.61 | 33.80 | 34.01 | 524,212 | -0.69(-2.00%) |
May 02, 2012 | 31.74 | 35.00 | 31.74 | 34.71 | 1,590,913 | +2.66(+8.30%) |
May 01, 2012 | 31.80 | 32.66 | 31.76 | 32.05 | 316,433 | +0.23(+0.74%) |
Apr 30, 2012 | 32.26 | 32.35 | 31.63 | 31.81 | 273,052 | -0.41(-1.28%) |
Apr 27, 2012 | 32.21 | 32.50 | 31.89 | 32.23 | 365,673 | +0.18(+0.56%) |
Apr 26, 2012 | 31.73 | 32.30 | 31.72 | 32.05 | 528,218 | +0.18(+0.56%) |
Apr 25, 2012 | 31.93 | 32.25 | 31.78 | 31.87 | 347,256 | +0.30(+0.96%) |
Apr 24, 2012 | 31.27 | 31.82 | 31.16 | 31.56 | 302,873 | +0.26(+0.82%) |
Apr 23, 2012 | 31.45 | 31.48 | 31.16 | 31.31 | 439,626 | -0.56(-1.76%) |
Apr 20, 2012 | 31.77 | 31.98 | 31.56 | 31.87 | 298,058 | +0.37(+1.19%) |
Apr 19, 2012 | 32.02 | 32.34 | 31.34 | 31.49 | 290,191 | -0.52(-1.63%) |
Apr 18, 2012 | 32.55 | 32.69 | 31.65 | 32.02 | 583,717 | -0.64(-1.96%) |
Apr 17, 2012 | 32.44 | 32.87 | 32.44 | 32.66 | 215,341 | +0.51(+1.60%) |
Apr 16, 2012 | 32.42 | 32.49 | 31.82 | 32.14 | 158,239 | -0.18(-0.56%) |
Apr 13, 2012 | 32.57 | 32.57 | 32.06 | 32.32 | 384,584 | -0.43(-1.31%) |
Apr 12, 2012 | 32.59 | 32.89 | 32.48 | 32.75 | 361,582 | +0.27(+0.82%) |
Apr 11, 2012 | 33.06 | 33.10 | 32.31 | 32.48 | 530,575 | -0.19(-0.57%) |
Apr 10, 2012 | 33.04 | 33.17 | 32.46 | 32.67 | 512,086 | -0.36(-1.09%) |
Apr 09, 2012 | 32.61 | 33.16 | 32.47 | 33.03 | 409,535 | -0.14(-0.42%) |
Apr 05, 2012 | 33.13 | 33.30 | 32.94 | 33.17 | 496,343 | -0.14(-0.42%) |
Apr 04, 2012 | 33.30 | 33.40 | 32.92 | 33.31 | 288,141 | -0.36(-1.07%) |
Apr 03, 2012 | 33.83 | 34.01 | 33.54 | 33.67 | 291,533 | -0.23(-0.67%) |
Apr 02, 2012 | 33.75 | 34.01 | 33.48 | 33.90 | 433,130 | +0.16(+0.46%) |
Mar 30, 2012 | 34.73 | 34.87 | 33.62 | 33.74 | 570,371 | -0.71(-2.06%) |
Mar 29, 2012 | 34.42 | 34.62 | 34.15 | 34.45 | 307,262 | -0.27(-0.79%) |
Mar 28, 2012 | 34.95 | 35.00 | 34.32 | 34.72 | 412,047 | -0.27(-0.78%) |
Mar 27, 2012 | 35.67 | 35.78 | 34.94 | 35.00 | 430,000 | -0.62(-1.75%) |
Mar 26, 2012 | 35.17 | 35.71 | 35.17 | 35.62 | 508,190 | +0.83(+2.38%) |
Mar 23, 2012 | 34.95 | 34.95 | 34.27 | 34.79 | 279,853 | -0.06(-0.18%) |
Mar 22, 2012 | 34.70 | 35.03 | 34.43 | 34.86 | 329,080 | -0.24(-0.67%) |
Mar 21, 2012 | 35.03 | 35.25 | 34.51 | 35.09 | 387,715 | +0.17(+0.49%) |
Mar 20, 2012 | 35.04 | 35.18 | 34.79 | 34.92 | 229,400 | -0.45(-1.27%) |
Mar 19, 2012 | 35.09 | 35.58 | 34.90 | 35.37 | 527,074 | +0.16(+0.44%) |
Mar 16, 2012 | 35.62 | 35.73 | 35.18 | 35.22 | 587,334 | -0.26(-0.74%) |
Mar 15, 2012 | 35.95 | 35.97 | 35.30 | 35.48 | 840,292 | -0.40(-1.10%) |
Mar 14, 2012 | 36.13 | 36.23 | 35.34 | 35.88 | 434,014 | -0.39(-1.07%) |
Mar 13, 2012 | 35.36 | 36.32 | 35.23 | 36.26 | 817,929 | +1.19(+3.39%) |
Mar 12, 2012 | 35.18 | 35.50 | 34.90 | 35.08 | 592,175 | -0.12(-0.35%) |
Mar 09, 2012 | 34.57 | 35.62 | 34.09 | 35.20 | 515,124 | +0.53(+1.52%) |
Mar 08, 2012 | 34.76 | 34.96 | 34.20 | 34.67 | 717,216 | -0.04(-0.11%) |
Mar 07, 2012 | 33.95 | 34.77 | 33.79 | 34.71 | 755,900 | +1.10(+3.26%) |
Mar 06, 2012 | 31.46 | 33.93 | 31.17 | 33.62 | 1,841,789 | +1.39(+4.32%) |
Mar 05, 2012 | 31.99 | 32.34 | 31.66 | 32.22 | 734,367 | +0.06(+0.19%) |
Mar 02, 2012 | 32.40 | 32.59 | 31.90 | 32.16 | 583,666 | -0.19(-0.58%) |