Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.11 | 36.67 | 36.11 | 36.46 | 840,471 | +0.29(+0.79%) |
May 30, 2012 | 36.21 | 36.46 | 36.08 | 36.17 | 828,722 | -0.15(-0.41%) |
May 29, 2012 | 36.29 | 36.35 | 36.06 | 36.32 | 445,825 | +0.09(+0.26%) |
May 25, 2012 | 36.06 | 36.25 | 36.02 | 36.22 | 431,830 | +0.19(+0.54%) |
May 24, 2012 | 35.83 | 36.14 | 35.74 | 36.03 | 487,528 | +0.25(+0.69%) |
May 23, 2012 | 36.01 | 36.12 | 35.64 | 35.78 | 472,055 | -0.32(-0.88%) |
May 22, 2012 | 35.84 | 36.14 | 35.76 | 36.10 | 750,163 | +0.37(+1.02%) |
May 21, 2012 | 35.62 | 35.74 | 35.48 | 35.73 | 536,743 | +0.12(+0.33%) |
May 18, 2012 | 35.87 | 35.91 | 35.49 | 35.62 | 1,009,091 | -0.16(-0.43%) |
May 17, 2012 | 35.98 | 35.98 | 35.68 | 35.77 | 676,319 | -0.23(-0.63%) |
May 16, 2012 | 36.08 | 36.10 | 35.77 | 36.00 | 755,016 | +0.02(+0.06%) |
May 15, 2012 | 36.28 | 36.33 | 35.85 | 35.98 | 562,873 | -0.25(-0.69%) |
May 14, 2012 | 35.99 | 36.31 | 35.76 | 36.22 | 617,208 | +0.09(+0.26%) |
May 11, 2012 | 36.11 | 36.33 | 35.98 | 36.13 | 551,787 | -0.06(-0.17%) |
May 10, 2012 | 35.84 | 36.26 | 35.75 | 36.19 | 834,952 | +0.62(+1.75%) |
May 09, 2012 | 35.24 | 35.72 | 35.20 | 35.57 | 946,697 | +0.09(+0.26%) |
May 08, 2012 | 35.19 | 35.55 | 35.19 | 35.48 | 858,905 | +0.08(+0.22%) |
May 07, 2012 | 35.39 | 35.50 | 35.25 | 35.40 | 628,733 | -0.06(-0.18%) |
May 04, 2012 | 35.43 | 35.84 | 35.43 | 35.46 | 862,800 | -0.16(-0.44%) |
May 03, 2012 | 35.52 | 36.08 | 35.34 | 35.62 | 774,630 | -0.08(-0.22%) |
May 02, 2012 | 35.87 | 35.87 | 35.61 | 35.70 | 616,910 | -0.31(-0.86%) |
May 01, 2012 | 35.87 | 36.22 | 35.68 | 36.01 | 662,734 | +0.19(+0.54%) |
Apr 30, 2012 | 35.78 | 35.91 | 35.64 | 35.81 | 777,734 | +0.00(+0.00%) |
Apr 27, 2012 | 35.70 | 35.87 | 35.59 | 35.81 | 472,103 | +0.21(+0.59%) |
Apr 26, 2012 | 35.41 | 35.66 | 35.21 | 35.60 | 479,843 | +0.16(+0.46%) |
Apr 25, 2012 | 35.59 | 35.59 | 35.29 | 35.44 | 746,448 | +0.04(+0.11%) |
Apr 24, 2012 | 35.15 | 35.42 | 35.09 | 35.40 | 1,067,773 | +0.32(+0.91%) |
Apr 23, 2012 | 35.21 | 35.21 | 34.86 | 35.08 | 1,107,301 | -0.32(-0.90%) |
Apr 20, 2012 | 34.93 | 35.41 | 34.92 | 35.40 | 860,400 | +0.57(+1.63%) |
Apr 19, 2012 | 34.85 | 35.00 | 34.64 | 34.83 | 586,882 | +0.02(+0.04%) |
Apr 18, 2012 | 34.77 | 34.92 | 34.65 | 34.82 | 542,324 | -0.09(-0.24%) |
Apr 17, 2012 | 34.55 | 34.90 | 34.31 | 34.90 | 772,851 | +0.46(+1.33%) |
Apr 16, 2012 | 33.75 | 34.66 | 33.64 | 34.45 | 1,473,129 | +0.06(+0.18%) |
Apr 13, 2012 | 34.42 | 34.80 | 34.38 | 34.38 | 734,269 | -0.09(-0.27%) |
Apr 12, 2012 | 34.16 | 34.48 | 34.01 | 34.48 | 709,791 | +0.31(+0.91%) |
Apr 11, 2012 | 34.41 | 34.41 | 34.12 | 34.17 | 552,663 | -0.01(-0.02%) |
Apr 10, 2012 | 34.67 | 34.67 | 34.10 | 34.17 | 887,185 | -0.59(-1.70%) |
Apr 09, 2012 | 34.61 | 34.85 | 34.61 | 34.76 | 482,623 | -0.22(-0.62%) |
Apr 05, 2012 | 35.01 | 35.07 | 34.75 | 34.98 | 521,613 | -0.12(-0.33%) |
Apr 04, 2012 | 34.94 | 35.20 | 34.90 | 35.10 | 588,374 | -0.11(-0.31%) |
Apr 03, 2012 | 35.44 | 35.47 | 34.95 | 35.21 | 1,133,489 | -0.20(-0.57%) |
Apr 02, 2012 | 35.60 | 35.60 | 35.09 | 35.41 | 1,283,334 | -0.01(-0.02%) |
Mar 30, 2012 | 35.51 | 35.81 | 35.38 | 35.42 | 1,729,320 | -0.03(-0.09%) |
Mar 29, 2012 | 35.15 | 35.45 | 34.77 | 35.45 | 993,593 | +0.23(+0.64%) |
Mar 28, 2012 | 35.26 | 35.33 | 34.97 | 35.22 | 1,009,333 | +0.02(+0.04%) |
Mar 27, 2012 | 35.09 | 35.28 | 35.03 | 35.21 | 561,133 | +0.11(+0.31%) |
Mar 26, 2012 | 34.85 | 35.13 | 34.80 | 35.10 | 640,448 | +0.46(+1.32%) |
Mar 23, 2012 | 34.64 | 34.73 | 34.53 | 34.64 | 449,810 | +0.05(+0.16%) |
Mar 22, 2012 | 34.36 | 34.68 | 34.35 | 34.59 | 671,428 | +0.08(+0.23%) |
Mar 21, 2012 | 34.46 | 34.62 | 34.40 | 34.51 | 584,465 | +0.00(+0.00%) |
Mar 20, 2012 | 34.54 | 34.73 | 34.44 | 34.51 | 698,359 | -0.12(-0.36%) |
Mar 19, 2012 | 34.69 | 34.97 | 34.60 | 34.63 | 584,552 | -0.07(-0.20%) |
Mar 16, 2012 | 34.84 | 34.94 | 34.59 | 34.70 | 964,045 | -0.15(-0.42%) |
Mar 15, 2012 | 35.00 | 35.00 | 34.55 | 34.85 | 544,790 | -0.09(-0.27%) |
Mar 14, 2012 | 35.38 | 35.49 | 34.80 | 34.94 | 706,838 | -0.50(-1.40%) |
Mar 13, 2012 | 35.33 | 35.45 | 35.11 | 35.44 | 513,378 | +0.17(+0.48%) |
Mar 12, 2012 | 34.86 | 35.33 | 34.79 | 35.27 | 577,571 | +0.44(+1.27%) |
Mar 09, 2012 | 34.66 | 34.90 | 34.51 | 34.83 | 512,028 | +0.20(+0.58%) |
Mar 08, 2012 | 34.63 | 34.70 | 34.44 | 34.62 | 502,380 | +0.16(+0.45%) |
Mar 07, 2012 | 34.34 | 34.50 | 33.99 | 34.47 | 758,353 | +0.24(+0.69%) |
Mar 06, 2012 | 34.18 | 34.29 | 33.92 | 34.23 | 814,628 | -0.13(-0.38%) |
Mar 05, 2012 | 34.23 | 34.43 | 34.02 | 34.36 | 570,539 | +0.09(+0.27%) |
Mar 02, 2012 | 34.27 | 34.35 | 34.12 | 34.27 | 550,728 | -0.08(-0.22%) |