Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.19 | 31.38 | 30.76 | 31.25 | 2,236,478 | +0.18(+0.59%) |
May 30, 2012 | 31.48 | 31.48 | 31.05 | 31.07 | 1,166,110 | -0.94(-2.92%) |
May 29, 2012 | 32.20 | 32.28 | 31.60 | 32.00 | 1,974,743 | +1.10(+3.57%) |
May 25, 2012 | 30.81 | 31.12 | 30.75 | 30.90 | 1,418,629 | -0.14(-0.44%) |
May 24, 2012 | 31.29 | 31.31 | 30.80 | 31.03 | 582,974 | -0.16(-0.52%) |
May 23, 2012 | 30.63 | 31.28 | 30.57 | 31.20 | 1,247,336 | +0.27(+0.87%) |
May 22, 2012 | 30.81 | 31.24 | 30.61 | 30.93 | 1,932,798 | +0.65(+2.14%) |
May 21, 2012 | 30.12 | 30.53 | 30.06 | 30.28 | 1,758,941 | +0.69(+2.32%) |
May 18, 2012 | 30.24 | 30.38 | 29.48 | 29.59 | 1,779,063 | -0.86(-2.83%) |
May 17, 2012 | 31.09 | 31.18 | 30.42 | 30.45 | 1,140,045 | -0.63(-2.03%) |
May 16, 2012 | 31.36 | 31.76 | 31.09 | 31.09 | 913,860 | -0.26(-0.84%) |
May 15, 2012 | 31.38 | 31.87 | 31.26 | 31.35 | 1,374,573 | -0.39(-1.23%) |
May 14, 2012 | 31.51 | 32.00 | 31.41 | 31.74 | 966,507 | -0.17(-0.54%) |
May 11, 2012 | 31.88 | 32.70 | 31.85 | 31.91 | 1,093,272 | -0.16(-0.48%) |
May 10, 2012 | 32.34 | 32.51 | 32.00 | 32.07 | 1,017,142 | -0.03(-0.10%) |
May 09, 2012 | 31.88 | 32.66 | 31.85 | 32.10 | 1,465,171 | -0.55(-1.69%) |
May 08, 2012 | 32.24 | 32.76 | 32.00 | 32.65 | 1,860,192 | +0.12(+0.38%) |
May 07, 2012 | 32.20 | 32.60 | 32.16 | 32.53 | 1,107,475 | +0.23(+0.70%) |
May 04, 2012 | 32.95 | 33.04 | 32.21 | 32.30 | 1,681,209 | -1.07(-3.21%) |
May 03, 2012 | 34.45 | 34.45 | 33.30 | 33.37 | 1,570,968 | -0.89(-2.60%) |
May 02, 2012 | 34.30 | 34.48 | 34.12 | 34.26 | 1,599,161 | +0.03(+0.08%) |
May 01, 2012 | 33.64 | 34.42 | 33.60 | 34.24 | 1,430,114 | +0.61(+1.82%) |
Apr 30, 2012 | 34.78 | 34.89 | 33.52 | 33.63 | 1,721,575 | -1.38(-3.94%) |
Apr 27, 2012 | 36.10 | 36.20 | 34.77 | 35.00 | 2,275,336 | -0.56(-1.58%) |
Apr 26, 2012 | 35.22 | 35.69 | 34.99 | 35.57 | 1,123,814 | +0.58(+1.65%) |
Apr 25, 2012 | 34.91 | 35.13 | 34.54 | 34.99 | 1,249,338 | +0.92(+2.69%) |
Apr 24, 2012 | 34.10 | 34.20 | 33.77 | 34.07 | 1,173,912 | -0.03(-0.09%) |
Apr 23, 2012 | 34.21 | 34.29 | 33.72 | 34.10 | 1,937,053 | -1.15(-3.27%) |
Apr 20, 2012 | 35.34 | 35.49 | 35.08 | 35.25 | 2,236,313 | +0.66(+1.92%) |
Apr 19, 2012 | 35.25 | 35.35 | 34.48 | 34.59 | 1,381,800 | -0.26(-0.75%) |
Apr 18, 2012 | 34.79 | 35.01 | 34.69 | 34.85 | 637,316 | -0.20(-0.58%) |
Apr 17, 2012 | 34.90 | 35.22 | 34.75 | 35.06 | 1,109,587 | +0.70(+2.03%) |
Apr 16, 2012 | 34.43 | 34.67 | 34.03 | 34.36 | 735,411 | +0.24(+0.71%) |
Apr 13, 2012 | 34.38 | 34.69 | 34.04 | 34.12 | 1,100,883 | -0.62(-1.79%) |
Apr 12, 2012 | 34.56 | 34.93 | 34.42 | 34.74 | 967,807 | +0.50(+1.47%) |
Apr 11, 2012 | 34.57 | 34.59 | 34.13 | 34.24 | 931,921 | +0.29(+0.85%) |
Apr 10, 2012 | 34.48 | 34.77 | 33.89 | 33.95 | 1,905,076 | -0.73(-2.12%) |
Apr 09, 2012 | 34.85 | 34.86 | 34.39 | 34.68 | 776,312 | -0.99(-2.78%) |
Apr 05, 2012 | 35.45 | 35.73 | 35.28 | 35.67 | 760,413 | +0.04(+0.11%) |
Apr 04, 2012 | 35.87 | 35.97 | 35.34 | 35.64 | 1,203,554 | -1.01(-2.75%) |
Apr 03, 2012 | 36.98 | 37.23 | 36.46 | 36.64 | 1,062,385 | -0.14(-0.39%) |
Apr 02, 2012 | 36.12 | 36.85 | 36.05 | 36.79 | 1,291,997 | +0.85(+2.37%) |
Mar 30, 2012 | 36.02 | 36.10 | 35.52 | 35.94 | 1,616,489 | +0.55(+1.54%) |
Mar 29, 2012 | 35.15 | 35.46 | 34.86 | 35.39 | 577,490 | -0.04(-0.12%) |
Mar 28, 2012 | 36.16 | 36.23 | 35.06 | 35.43 | 792,705 | -0.58(-1.62%) |
Mar 27, 2012 | 36.24 | 36.39 | 35.99 | 36.02 | 587,638 | -0.14(-0.39%) |
Mar 26, 2012 | 36.07 | 36.44 | 35.86 | 36.16 | 962,928 | +0.52(+1.46%) |
Mar 23, 2012 | 35.27 | 35.67 | 34.95 | 35.64 | 609,329 | +0.23(+0.65%) |
Mar 22, 2012 | 35.19 | 35.47 | 35.08 | 35.41 | 1,205,922 | -0.11(-0.30%) |
Mar 21, 2012 | 35.80 | 35.91 | 35.48 | 35.51 | 1,288,748 | -0.23(-0.64%) |
Mar 20, 2012 | 35.64 | 35.92 | 35.10 | 35.74 | 1,908,524 | -1.19(-3.22%) |
Mar 19, 2012 | 36.82 | 37.12 | 36.56 | 36.93 | 673,195 | +0.01(+0.03%) |
Mar 16, 2012 | 37.21 | 37.31 | 36.85 | 36.92 | 542,591 | -0.09(-0.23%) |
Mar 15, 2012 | 36.67 | 37.02 | 36.50 | 37.01 | 1,047,268 | +0.26(+0.71%) |
Mar 14, 2012 | 36.86 | 36.95 | 36.54 | 36.74 | 689,401 | +0.17(+0.45%) |
Mar 13, 2012 | 35.68 | 36.62 | 35.64 | 36.58 | 1,489,746 | +1.46(+4.17%) |
Mar 12, 2012 | 35.52 | 35.58 | 35.03 | 35.12 | 1,221,981 | -0.32(-0.91%) |
Mar 09, 2012 | 34.98 | 35.63 | 34.93 | 35.44 | 1,173,919 | +0.34(+0.98%) |
Mar 08, 2012 | 34.89 | 35.38 | 34.85 | 35.09 | 1,001,062 | +0.91(+2.65%) |
Mar 07, 2012 | 34.32 | 34.62 | 34.10 | 34.19 | 962,723 | -0.08(-0.23%) |
Mar 06, 2012 | 34.21 | 34.40 | 33.95 | 34.27 | 1,276,676 | -1.25(-3.52%) |
Mar 05, 2012 | 35.98 | 36.05 | 35.46 | 35.52 | 1,313,482 | -0.82(-2.26%) |
Mar 02, 2012 | 36.57 | 36.84 | 36.11 | 36.34 | 1,047,023 | -0.12(-0.34%) |