Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.53 | 32.53 | 31.70 | 32.29 | 106,037 | -0.25(-0.76%) |
May 30, 2012 | 33.20 | 33.48 | 32.48 | 32.54 | 100,208 | -1.22(-3.62%) |
May 29, 2012 | 32.88 | 34.04 | 32.88 | 33.76 | 131,806 | +1.46(+4.53%) |
May 25, 2012 | 32.08 | 32.79 | 31.69 | 32.30 | 99,254 | +0.30(+0.95%) |
May 24, 2012 | 31.94 | 32.16 | 31.29 | 31.99 | 92,339 | +0.19(+0.61%) |
May 23, 2012 | 31.53 | 31.96 | 30.84 | 31.80 | 96,466 | -0.16(-0.49%) |
May 22, 2012 | 32.54 | 32.67 | 31.63 | 31.96 | 113,952 | -0.40(-1.22%) |
May 21, 2012 | 31.95 | 32.87 | 31.87 | 32.35 | 213,499 | +0.65(+2.06%) |
May 18, 2012 | 32.36 | 32.55 | 31.52 | 31.70 | 133,089 | -0.49(-1.51%) |
May 17, 2012 | 32.85 | 33.01 | 32.10 | 32.19 | 182,473 | -0.46(-1.41%) |
May 16, 2012 | 33.25 | 33.42 | 32.53 | 32.65 | 113,886 | -0.34(-1.03%) |
May 15, 2012 | 34.14 | 34.15 | 32.89 | 32.99 | 126,614 | -1.21(-3.55%) |
May 14, 2012 | 34.49 | 34.69 | 34.00 | 34.20 | 90,440 | -0.70(-2.00%) |
May 11, 2012 | 34.96 | 35.42 | 34.65 | 34.90 | 95,313 | -0.61(-1.71%) |
May 10, 2012 | 36.24 | 36.36 | 35.40 | 35.51 | 106,005 | -0.30(-0.84%) |
May 09, 2012 | 35.73 | 36.47 | 35.60 | 35.81 | 113,496 | -0.53(-1.46%) |
May 08, 2012 | 35.55 | 36.38 | 35.30 | 36.34 | 141,716 | +0.46(+1.27%) |
May 07, 2012 | 36.10 | 36.10 | 35.21 | 35.88 | 188,792 | +0.04(+0.10%) |
May 04, 2012 | 36.59 | 36.80 | 35.05 | 35.85 | 251,862 | -0.56(-1.53%) |
May 03, 2012 | 36.71 | 36.90 | 36.17 | 36.40 | 142,944 | -0.24(-0.65%) |
May 02, 2012 | 35.73 | 36.65 | 35.55 | 36.64 | 125,512 | +0.55(+1.52%) |
May 01, 2012 | 35.59 | 36.79 | 35.43 | 36.09 | 134,206 | +0.56(+1.57%) |
Apr 30, 2012 | 35.95 | 35.95 | 35.41 | 35.53 | 115,883 | -0.56(-1.54%) |
Apr 27, 2012 | 35.45 | 36.30 | 35.14 | 36.09 | 83,756 | +0.69(+1.94%) |
Apr 26, 2012 | 34.96 | 35.80 | 34.86 | 35.41 | 92,334 | +0.29(+0.83%) |
Apr 25, 2012 | 34.82 | 35.35 | 34.58 | 35.11 | 132,911 | +0.82(+2.40%) |
Apr 24, 2012 | 33.45 | 34.31 | 33.38 | 34.29 | 106,685 | +0.82(+2.46%) |
Apr 23, 2012 | 33.55 | 33.69 | 32.95 | 33.47 | 126,527 | -0.97(-2.81%) |
Apr 20, 2012 | 34.14 | 34.58 | 33.86 | 34.44 | 127,294 | +0.80(+2.36%) |
Apr 19, 2012 | 33.90 | 34.16 | 33.15 | 33.64 | 106,851 | -0.09(-0.27%) |
Apr 18, 2012 | 33.92 | 34.16 | 33.57 | 33.73 | 69,291 | -0.48(-1.42%) |
Apr 17, 2012 | 33.94 | 34.71 | 33.92 | 34.22 | 82,529 | +0.68(+2.02%) |
Apr 16, 2012 | 33.30 | 33.91 | 32.61 | 33.54 | 82,933 | +0.50(+1.52%) |
Apr 13, 2012 | 34.24 | 34.24 | 33.00 | 33.04 | 76,710 | -1.43(-4.16%) |
Apr 12, 2012 | 33.32 | 34.72 | 33.18 | 34.47 | 93,229 | +1.17(+3.51%) |
Apr 11, 2012 | 32.68 | 33.30 | 32.67 | 33.30 | 98,924 | +1.06(+3.29%) |
Apr 10, 2012 | 33.60 | 33.69 | 32.12 | 32.24 | 127,757 | -1.41(-4.18%) |
Apr 09, 2012 | 33.35 | 34.04 | 33.30 | 33.65 | 66,963 | -0.42(-1.23%) |
Apr 05, 2012 | 34.22 | 34.79 | 33.92 | 34.07 | 101,386 | -0.29(-0.85%) |
Apr 04, 2012 | 34.93 | 35.11 | 34.29 | 34.36 | 133,535 | -1.02(-2.89%) |
Apr 03, 2012 | 36.63 | 36.63 | 35.32 | 35.39 | 110,263 | -1.47(-3.99%) |
Apr 02, 2012 | 35.25 | 36.88 | 35.16 | 36.86 | 167,086 | +1.62(+4.59%) |
Mar 30, 2012 | 35.62 | 35.98 | 35.20 | 35.24 | 135,886 | +0.08(+0.23%) |
Mar 29, 2012 | 34.47 | 35.29 | 34.19 | 35.16 | 128,946 | +0.25(+0.71%) |
Mar 28, 2012 | 34.92 | 35.10 | 34.23 | 34.91 | 120,038 | +0.05(+0.16%) |
Mar 27, 2012 | 35.28 | 35.46 | 34.84 | 34.86 | 80,120 | -0.27(-0.75%) |
Mar 26, 2012 | 34.57 | 35.32 | 34.57 | 35.12 | 110,358 | +0.99(+2.89%) |
Mar 23, 2012 | 33.44 | 34.17 | 33.11 | 34.14 | 86,094 | +0.84(+2.53%) |
Mar 22, 2012 | 34.05 | 34.05 | 33.18 | 33.30 | 90,658 | -1.12(-3.24%) |
Mar 21, 2012 | 34.47 | 34.74 | 34.09 | 34.41 | 104,079 | +0.08(+0.24%) |
Mar 20, 2012 | 34.40 | 34.46 | 34.02 | 34.33 | 66,974 | -0.45(-1.29%) |
Mar 19, 2012 | 34.13 | 35.30 | 33.92 | 34.78 | 141,411 | +0.58(+1.71%) |
Mar 16, 2012 | 33.76 | 34.58 | 33.76 | 34.19 | 142,699 | +0.48(+1.44%) |
Mar 15, 2012 | 33.79 | 33.87 | 33.24 | 33.71 | 53,738 | -0.06(-0.19%) |
Mar 14, 2012 | 34.23 | 34.40 | 33.60 | 33.77 | 52,977 | -0.42(-1.23%) |
Mar 13, 2012 | 33.54 | 34.23 | 33.28 | 34.19 | 111,650 | +1.08(+3.26%) |
Mar 12, 2012 | 33.30 | 33.46 | 32.86 | 33.11 | 67,598 | -0.14(-0.41%) |
Mar 09, 2012 | 32.84 | 33.61 | 32.64 | 33.25 | 111,754 | +0.47(+1.42%) |
Mar 08, 2012 | 32.67 | 32.87 | 32.15 | 32.78 | 55,714 | +0.55(+1.70%) |
Mar 07, 2012 | 32.31 | 32.48 | 32.05 | 32.24 | 87,377 | +0.22(+0.68%) |
Mar 06, 2012 | 32.56 | 32.96 | 31.72 | 32.02 | 113,773 | -0.96(-2.91%) |
Mar 05, 2012 | 32.94 | 33.20 | 32.52 | 32.98 | 139,630 | -0.01(-0.03%) |
Mar 02, 2012 | 34.08 | 34.30 | 32.92 | 32.98 | 140,970 | -1.19(-3.48%) |