Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.35 | 31.71 | 31.00 | 31.55 | 2,340,424 | +0.37(+1.20%) |
May 30, 2012 | 31.23 | 31.47 | 30.95 | 31.18 | 1,262,364 | -0.41(-1.30%) |
May 29, 2012 | 31.45 | 31.69 | 31.28 | 31.59 | 1,505,595 | +0.62(+2.01%) |
May 25, 2012 | 31.52 | 31.52 | 30.91 | 30.97 | 1,892,649 | -0.75(-2.36%) |
May 24, 2012 | 32.40 | 32.55 | 31.23 | 31.72 | 2,232,933 | -1.08(-3.31%) |
May 23, 2012 | 32.09 | 32.84 | 31.71 | 32.80 | 1,909,169 | +0.44(+1.37%) |
May 22, 2012 | 32.51 | 32.79 | 32.15 | 32.36 | 1,448,565 | -0.23(-0.70%) |
May 21, 2012 | 32.15 | 32.63 | 32.06 | 32.58 | 705,913 | +0.48(+1.48%) |
May 18, 2012 | 32.56 | 32.86 | 31.98 | 32.11 | 1,926,772 | -0.20(-0.61%) |
May 17, 2012 | 33.08 | 33.15 | 32.27 | 32.30 | 2,146,536 | -0.91(-2.75%) |
May 16, 2012 | 33.29 | 33.66 | 33.07 | 33.22 | 1,163,536 | -0.07(-0.21%) |
May 15, 2012 | 33.54 | 33.65 | 33.22 | 33.29 | 1,148,865 | -0.34(-1.02%) |
May 14, 2012 | 33.64 | 33.92 | 33.59 | 33.63 | 1,105,716 | -0.55(-1.61%) |
May 11, 2012 | 34.00 | 34.55 | 33.83 | 34.18 | 919,935 | +0.00(+0.00%) |
May 10, 2012 | 34.08 | 34.54 | 33.99 | 34.18 | 994,953 | +0.37(+1.11%) |
May 09, 2012 | 33.84 | 34.13 | 33.53 | 33.81 | 1,534,535 | -0.57(-1.66%) |
May 08, 2012 | 34.84 | 34.91 | 33.97 | 34.38 | 1,746,631 | -0.74(-2.11%) |
May 07, 2012 | 34.77 | 35.27 | 34.77 | 35.12 | 807,191 | +0.14(+0.40%) |
May 04, 2012 | 35.49 | 35.64 | 34.71 | 34.98 | 1,963,728 | -0.82(-2.29%) |
May 03, 2012 | 36.29 | 36.45 | 35.74 | 35.80 | 979,842 | -0.45(-1.24%) |
May 02, 2012 | 36.33 | 36.43 | 35.93 | 36.25 | 808,767 | -0.31(-0.85%) |
May 01, 2012 | 36.53 | 36.76 | 36.24 | 36.56 | 858,789 | -0.10(-0.28%) |
Apr 30, 2012 | 36.60 | 36.71 | 36.24 | 36.66 | 723,405 | -0.18(-0.50%) |
Apr 27, 2012 | 36.55 | 36.90 | 36.41 | 36.85 | 782,621 | +0.38(+1.04%) |
Apr 26, 2012 | 36.62 | 36.74 | 36.22 | 36.47 | 1,039,436 | -0.21(-0.57%) |
Apr 25, 2012 | 36.60 | 36.73 | 36.46 | 36.67 | 1,027,577 | +0.41(+1.14%) |
Apr 24, 2012 | 36.14 | 36.45 | 36.11 | 36.26 | 856,345 | +0.16(+0.44%) |
Apr 23, 2012 | 35.80 | 36.17 | 35.69 | 36.10 | 1,397,667 | -0.07(-0.20%) |
Apr 20, 2012 | 36.29 | 36.38 | 36.10 | 36.18 | 849,632 | +0.04(+0.10%) |
Apr 19, 2012 | 36.10 | 36.35 | 35.95 | 36.14 | 1,195,091 | +0.04(+0.10%) |
Apr 18, 2012 | 35.93 | 36.40 | 35.79 | 36.10 | 837,883 | +0.12(+0.33%) |
Apr 17, 2012 | 35.83 | 36.16 | 35.58 | 35.98 | 1,169,429 | +0.64(+1.81%) |
Apr 16, 2012 | 35.32 | 35.46 | 35.07 | 35.34 | 939,718 | +0.16(+0.46%) |
Apr 13, 2012 | 35.81 | 35.86 | 35.11 | 35.18 | 1,040,327 | -0.68(-1.91%) |
Apr 12, 2012 | 35.46 | 36.03 | 35.34 | 35.86 | 1,214,403 | +0.65(+1.85%) |
Apr 11, 2012 | 35.20 | 35.43 | 35.12 | 35.21 | 1,327,819 | +0.26(+0.74%) |
Apr 10, 2012 | 35.50 | 35.62 | 34.81 | 34.95 | 1,564,652 | -0.63(-1.78%) |
Apr 09, 2012 | 35.46 | 35.78 | 35.34 | 35.59 | 927,517 | -0.36(-1.00%) |
Apr 05, 2012 | 35.93 | 36.09 | 35.71 | 35.94 | 1,121,912 | -0.03(-0.09%) |
Apr 04, 2012 | 35.63 | 36.16 | 35.57 | 35.98 | 1,382,751 | -0.18(-0.49%) |
Apr 03, 2012 | 36.21 | 36.64 | 35.94 | 36.15 | 2,894,165 | -1.01(-2.72%) |
Apr 02, 2012 | 36.21 | 37.19 | 36.21 | 37.16 | 1,479,867 | +0.72(+1.96%) |
Mar 30, 2012 | 36.59 | 36.70 | 36.33 | 36.45 | 833,646 | -0.04(-0.10%) |
Mar 29, 2012 | 36.71 | 36.79 | 36.01 | 36.48 | 2,448,343 | -0.43(-1.16%) |
Mar 28, 2012 | 36.95 | 37.06 | 36.60 | 36.91 | 1,040,371 | -0.11(-0.31%) |
Mar 27, 2012 | 37.16 | 37.42 | 37.01 | 37.02 | 767,553 | -0.15(-0.41%) |
Mar 26, 2012 | 36.76 | 37.19 | 36.74 | 37.17 | 1,060,953 | +0.72(+1.96%) |
Mar 23, 2012 | 36.29 | 36.49 | 36.14 | 36.46 | 1,070,545 | +0.06(+0.17%) |
Mar 22, 2012 | 36.31 | 36.51 | 36.26 | 36.40 | 907,828 | -0.38(-1.04%) |
Mar 21, 2012 | 36.72 | 37.04 | 36.49 | 36.78 | 937,082 | +0.01(+0.02%) |
Mar 20, 2012 | 36.57 | 36.85 | 36.32 | 36.77 | 856,507 | -0.23(-0.63%) |
Mar 19, 2012 | 36.68 | 37.10 | 36.62 | 37.01 | 1,240,338 | +0.23(+0.61%) |
Mar 16, 2012 | 36.88 | 37.07 | 36.71 | 36.78 | 1,287,206 | -0.06(-0.15%) |
Mar 15, 2012 | 36.36 | 37.04 | 36.32 | 36.84 | 1,228,349 | +0.35(+0.96%) |
Mar 14, 2012 | 36.79 | 37.13 | 36.31 | 36.48 | 1,341,987 | -0.32(-0.87%) |
Mar 13, 2012 | 35.94 | 36.82 | 35.93 | 36.80 | 1,341,388 | +0.89(+2.46%) |
Mar 12, 2012 | 35.96 | 36.09 | 35.69 | 35.92 | 1,047,235 | -0.09(-0.24%) |
Mar 09, 2012 | 36.08 | 36.30 | 35.84 | 36.01 | 1,386,942 | -0.03(-0.09%) |
Mar 08, 2012 | 35.40 | 36.09 | 35.30 | 36.04 | 1,226,065 | +0.95(+2.72%) |
Mar 07, 2012 | 35.17 | 35.20 | 34.72 | 35.08 | 1,728,560 | -0.15(-0.43%) |
Mar 06, 2012 | 35.27 | 35.74 | 35.08 | 35.23 | 1,506,691 | -0.67(-1.87%) |
Mar 05, 2012 | 35.65 | 36.01 | 35.40 | 35.91 | 1,112,923 | +0.08(+0.21%) |
Mar 02, 2012 | 36.00 | 36.30 | 35.54 | 35.83 | 1,856,759 | -0.32(-0.89%) |