Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.75 | 35.05 | 34.12 | 34.86 | 238,866 | +0.28(+0.81%) |
May 30, 2012 | 35.13 | 35.20 | 34.54 | 34.58 | 145,090 | -0.98(-2.75%) |
May 29, 2012 | 35.27 | 36.03 | 35.27 | 35.56 | 131,338 | +0.41(+1.16%) |
May 25, 2012 | 35.40 | 35.55 | 35.10 | 35.15 | 127,935 | -0.34(-0.96%) |
May 24, 2012 | 35.42 | 36.12 | 35.11 | 35.49 | 176,631 | -0.04(-0.11%) |
May 23, 2012 | 34.40 | 35.66 | 34.18 | 35.53 | 262,365 | +0.79(+2.27%) |
May 22, 2012 | 35.34 | 35.42 | 34.59 | 34.74 | 294,654 | -0.54(-1.53%) |
May 21, 2012 | 34.35 | 35.40 | 34.11 | 35.28 | 362,244 | +1.18(+3.45%) |
May 18, 2012 | 33.65 | 34.64 | 33.65 | 34.10 | 366,204 | +1.05(+3.17%) |
May 17, 2012 | 33.78 | 33.88 | 32.99 | 33.05 | 152,007 | -0.73(-2.15%) |
May 16, 2012 | 33.91 | 34.27 | 33.68 | 33.78 | 78,369 | -0.08(-0.24%) |
May 15, 2012 | 33.56 | 34.82 | 33.56 | 33.86 | 113,673 | +0.16(+0.47%) |
May 14, 2012 | 33.62 | 34.00 | 33.41 | 33.70 | 170,631 | -0.48(-1.40%) |
May 11, 2012 | 33.67 | 34.43 | 33.56 | 34.18 | 104,614 | +0.22(+0.65%) |
May 10, 2012 | 34.18 | 34.27 | 33.71 | 33.96 | 116,622 | -0.01(-0.03%) |
May 09, 2012 | 34.09 | 34.34 | 33.81 | 33.97 | 129,238 | -0.61(-1.76%) |
May 08, 2012 | 34.60 | 34.72 | 34.20 | 34.58 | 144,551 | -0.32(-0.91%) |
May 07, 2012 | 34.56 | 35.08 | 34.41 | 34.90 | 150,551 | +0.14(+0.40%) |
May 04, 2012 | 35.28 | 35.52 | 34.72 | 34.76 | 146,453 | -0.67(-1.89%) |
May 03, 2012 | 36.01 | 36.36 | 35.35 | 35.43 | 201,714 | -0.48(-1.33%) |
May 02, 2012 | 34.65 | 35.94 | 34.65 | 35.90 | 194,455 | +0.58(+1.64%) |
May 01, 2012 | 34.80 | 35.76 | 34.53 | 35.33 | 224,926 | +0.43(+1.23%) |
Apr 30, 2012 | 34.96 | 35.07 | 34.66 | 34.90 | 168,746 | -0.18(-0.51%) |
Apr 27, 2012 | 35.11 | 35.48 | 34.79 | 35.08 | 229,711 | +0.08(+0.23%) |
Apr 26, 2012 | 34.81 | 35.11 | 34.44 | 35.00 | 170,783 | +0.03(+0.09%) |
Apr 25, 2012 | 35.51 | 35.72 | 34.90 | 34.97 | 230,126 | +0.00(+0.00%) |
Apr 24, 2012 | 34.90 | 35.05 | 34.52 | 34.97 | 238,509 | +0.06(+0.17%) |
Apr 23, 2012 | 35.12 | 35.14 | 34.52 | 34.91 | 296,924 | -0.61(-1.73%) |
Apr 20, 2012 | 37.36 | 37.36 | 34.62 | 35.52 | 424,449 | +0.19(+0.55%) |
Apr 19, 2012 | 35.43 | 35.94 | 35.24 | 35.33 | 206,801 | -0.17(-0.48%) |
Apr 18, 2012 | 35.59 | 35.76 | 35.28 | 35.50 | 174,486 | -0.18(-0.50%) |
Apr 17, 2012 | 35.42 | 35.96 | 35.21 | 35.67 | 141,518 | +0.41(+1.16%) |
Apr 16, 2012 | 35.38 | 35.55 | 35.09 | 35.27 | 216,216 | +0.16(+0.45%) |
Apr 13, 2012 | 35.12 | 35.17 | 34.80 | 35.11 | 171,075 | -0.21(-0.59%) |
Apr 12, 2012 | 35.13 | 35.54 | 35.05 | 35.32 | 190,080 | +0.35(+1.00%) |
Apr 11, 2012 | 34.16 | 34.97 | 34.09 | 34.97 | 361,991 | +1.21(+3.57%) |
Apr 10, 2012 | 34.62 | 34.66 | 33.57 | 33.76 | 189,106 | -1.02(-2.92%) |
Apr 09, 2012 | 34.91 | 34.96 | 34.72 | 34.78 | 115,533 | -0.62(-1.75%) |
Apr 05, 2012 | 35.06 | 35.47 | 35.06 | 35.40 | 66,770 | +0.15(+0.42%) |
Apr 04, 2012 | 35.30 | 35.50 | 35.04 | 35.25 | 104,870 | -0.49(-1.37%) |
Apr 03, 2012 | 35.91 | 35.98 | 35.49 | 35.73 | 153,678 | -0.24(-0.67%) |
Apr 02, 2012 | 35.79 | 35.99 | 35.59 | 35.97 | 157,569 | +0.05(+0.14%) |
Mar 30, 2012 | 36.15 | 36.15 | 35.60 | 35.92 | 157,011 | -0.01(-0.03%) |
Mar 29, 2012 | 35.67 | 36.00 | 35.30 | 35.93 | 154,351 | -0.07(-0.19%) |
Mar 28, 2012 | 36.06 | 36.14 | 35.65 | 36.00 | 128,392 | +0.00(+0.00%) |
Mar 27, 2012 | 36.07 | 36.18 | 35.91 | 36.00 | 138,943 | -0.07(-0.19%) |
Mar 26, 2012 | 35.63 | 36.11 | 35.51 | 36.07 | 236,374 | +0.68(+1.92%) |
Mar 23, 2012 | 35.30 | 35.43 | 34.81 | 35.40 | 259,755 | +0.19(+0.54%) |
Mar 22, 2012 | 35.58 | 35.58 | 35.02 | 35.21 | 320,636 | -0.80(-2.22%) |
Mar 21, 2012 | 35.70 | 36.14 | 35.35 | 36.00 | 183,462 | +0.41(+1.15%) |
Mar 20, 2012 | 36.08 | 36.31 | 35.43 | 35.60 | 182,067 | -0.80(-2.19%) |
Mar 19, 2012 | 36.09 | 36.62 | 35.94 | 36.39 | 277,604 | +0.33(+0.91%) |
Mar 16, 2012 | 36.61 | 36.69 | 36.05 | 36.06 | 258,992 | -0.42(-1.15%) |
Mar 15, 2012 | 35.70 | 36.53 | 35.48 | 36.48 | 189,997 | +0.91(+2.55%) |
Mar 14, 2012 | 36.11 | 36.23 | 35.36 | 35.58 | 161,828 | -0.59(-1.63%) |
Mar 13, 2012 | 35.85 | 36.16 | 35.55 | 36.16 | 236,907 | +0.55(+1.54%) |
Mar 12, 2012 | 35.55 | 35.65 | 35.08 | 35.62 | 156,136 | +0.12(+0.34%) |
Mar 09, 2012 | 34.92 | 35.69 | 34.71 | 35.50 | 233,284 | +0.64(+1.83%) |
Mar 08, 2012 | 34.37 | 35.08 | 33.99 | 34.86 | 155,577 | +0.76(+2.22%) |
Mar 07, 2012 | 34.34 | 34.41 | 34.08 | 34.10 | 249,076 | -0.19(-0.55%) |
Mar 06, 2012 | 34.37 | 34.94 | 34.25 | 34.29 | 189,887 | -0.52(-1.49%) |
Mar 05, 2012 | 34.61 | 34.98 | 34.33 | 34.81 | 252,551 | +0.00(+0.00%) |
Mar 02, 2012 | 35.56 | 35.60 | 34.65 | 34.81 | 392,178 | -0.94(-2.62%) |