Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.41 | 34.53 | 33.70 | 33.88 | 995,071 | -0.58(-1.67%) |
May 30, 2012 | 34.56 | 34.67 | 34.11 | 34.45 | 669,915 | -0.28(-0.82%) |
May 29, 2012 | 34.69 | 35.02 | 34.69 | 34.74 | 1,085,924 | +0.02(+0.05%) |
May 25, 2012 | 34.55 | 34.89 | 34.55 | 34.72 | 700,524 | -0.03(-0.09%) |
May 24, 2012 | 34.86 | 35.08 | 34.50 | 34.75 | 1,118,477 | +0.07(+0.20%) |
May 23, 2012 | 34.64 | 34.92 | 33.89 | 34.68 | 1,405,471 | -0.24(-0.70%) |
May 22, 2012 | 35.07 | 35.44 | 34.71 | 34.93 | 972,168 | -0.12(-0.34%) |
May 21, 2012 | 34.87 | 35.09 | 34.58 | 35.05 | 773,455 | +0.21(+0.59%) |
May 18, 2012 | 34.96 | 35.10 | 34.44 | 34.84 | 1,181,769 | -0.11(-0.32%) |
May 17, 2012 | 35.55 | 35.81 | 34.90 | 34.95 | 960,668 | -0.68(-1.91%) |
May 16, 2012 | 35.53 | 36.02 | 35.51 | 35.63 | 1,097,089 | +0.13(+0.36%) |
May 15, 2012 | 35.40 | 35.86 | 35.22 | 35.51 | 787,151 | +0.10(+0.29%) |
May 14, 2012 | 35.07 | 35.84 | 35.03 | 35.40 | 909,169 | -0.08(-0.22%) |
May 11, 2012 | 35.02 | 35.89 | 34.94 | 35.48 | 1,027,628 | +0.28(+0.81%) |
May 10, 2012 | 34.52 | 35.54 | 33.97 | 35.20 | 1,326,310 | +0.05(+0.13%) |
May 09, 2012 | 35.05 | 35.39 | 34.75 | 35.15 | 979,817 | -0.19(-0.54%) |
May 08, 2012 | 34.93 | 35.79 | 34.72 | 35.34 | 1,577,272 | -0.02(-0.04%) |
May 07, 2012 | 34.53 | 36.20 | 34.25 | 35.36 | 1,768,250 | +0.43(+1.22%) |
May 04, 2012 | 35.69 | 36.15 | 33.63 | 34.93 | 7,507,839 | +5.21(+17.51%) |
May 03, 2012 | 30.47 | 30.54 | 29.69 | 29.72 | 1,485,606 | -0.85(-2.76%) |
May 02, 2012 | 30.42 | 30.88 | 30.27 | 30.57 | 957,895 | -0.01(-0.03%) |
May 01, 2012 | 30.98 | 31.12 | 30.51 | 30.58 | 1,407,646 | -0.41(-1.33%) |
Apr 30, 2012 | 31.03 | 31.15 | 30.78 | 30.99 | 597,208 | -0.13(-0.41%) |
Apr 27, 2012 | 31.16 | 31.63 | 30.91 | 31.11 | 969,940 | -0.05(-0.15%) |
Apr 26, 2012 | 30.36 | 31.22 | 30.28 | 31.16 | 850,379 | +0.70(+2.31%) |
Apr 25, 2012 | 30.06 | 30.53 | 30.06 | 30.46 | 648,136 | +0.81(+2.74%) |
Apr 24, 2012 | 29.30 | 29.68 | 28.99 | 29.64 | 711,583 | +0.32(+1.10%) |
Apr 23, 2012 | 29.60 | 29.62 | 29.25 | 29.32 | 737,566 | -0.74(-2.47%) |
Apr 20, 2012 | 30.02 | 30.45 | 29.98 | 30.06 | 616,857 | +0.25(+0.85%) |
Apr 19, 2012 | 30.14 | 30.29 | 29.49 | 29.81 | 839,222 | -0.40(-1.31%) |
Apr 18, 2012 | 29.37 | 30.46 | 29.37 | 30.21 | 1,322,139 | +0.62(+2.08%) |
Apr 17, 2012 | 29.08 | 29.64 | 28.92 | 29.59 | 820,134 | +0.72(+2.49%) |
Apr 16, 2012 | 29.14 | 29.19 | 28.70 | 28.87 | 728,075 | -0.06(-0.19%) |
Apr 13, 2012 | 29.45 | 29.49 | 28.89 | 28.93 | 468,296 | -0.67(-2.27%) |
Apr 12, 2012 | 29.25 | 29.86 | 29.25 | 29.60 | 492,601 | +0.37(+1.27%) |
Apr 11, 2012 | 29.11 | 29.61 | 28.99 | 29.23 | 655,250 | +0.53(+1.84%) |
Apr 10, 2012 | 29.14 | 29.38 | 28.46 | 28.70 | 590,871 | -0.56(-1.92%) |
Apr 09, 2012 | 29.11 | 29.41 | 28.94 | 29.26 | 600,393 | -0.47(-1.59%) |
Apr 05, 2012 | 29.90 | 29.97 | 29.60 | 29.73 | 497,397 | -0.23(-0.76%) |
Apr 04, 2012 | 29.87 | 30.12 | 29.54 | 29.96 | 625,263 | -0.28(-0.91%) |
Apr 03, 2012 | 30.07 | 30.28 | 30.01 | 30.24 | 801,789 | +0.16(+0.52%) |
Apr 02, 2012 | 30.00 | 30.20 | 29.72 | 30.08 | 1,075,220 | +0.02(+0.05%) |
Mar 30, 2012 | 30.39 | 30.40 | 29.98 | 30.06 | 903,028 | -0.17(-0.55%) |
Mar 29, 2012 | 29.92 | 30.30 | 29.70 | 30.23 | 643,239 | -0.01(-0.03%) |
Mar 28, 2012 | 30.68 | 30.73 | 29.98 | 30.24 | 735,984 | -0.44(-1.44%) |
Mar 27, 2012 | 30.78 | 30.93 | 30.64 | 30.68 | 787,384 | -0.08(-0.26%) |
Mar 26, 2012 | 30.39 | 30.77 | 30.39 | 30.76 | 636,582 | +0.62(+2.07%) |
Mar 23, 2012 | 29.95 | 30.24 | 29.65 | 30.13 | 400,151 | +0.21(+0.71%) |
Mar 22, 2012 | 29.88 | 30.09 | 29.51 | 29.92 | 955,899 | -0.28(-0.94%) |
Mar 21, 2012 | 30.39 | 30.47 | 30.16 | 30.21 | 529,407 | -0.09(-0.29%) |
Mar 20, 2012 | 30.29 | 30.87 | 30.19 | 30.29 | 791,896 | -0.58(-1.87%) |
Mar 19, 2012 | 30.55 | 31.20 | 30.55 | 30.87 | 898,232 | +0.15(+0.49%) |
Mar 16, 2012 | 30.87 | 30.99 | 30.60 | 30.72 | 698,296 | -0.15(-0.49%) |
Mar 15, 2012 | 30.65 | 31.08 | 30.64 | 30.87 | 663,318 | +0.27(+0.88%) |
Mar 14, 2012 | 30.69 | 30.91 | 30.17 | 30.60 | 755,221 | -0.24(-0.77%) |
Mar 13, 2012 | 30.49 | 30.85 | 30.43 | 30.84 | 955,369 | +0.50(+1.64%) |
Mar 12, 2012 | 30.29 | 30.34 | 29.85 | 30.34 | 894,387 | +0.00(+0.00%) |
Mar 09, 2012 | 29.91 | 30.55 | 29.90 | 30.34 | 997,905 | +0.52(+1.75%) |
Mar 08, 2012 | 29.30 | 29.90 | 29.12 | 29.82 | 1,183,850 | +0.88(+3.06%) |
Mar 07, 2012 | 28.63 | 29.06 | 28.41 | 28.93 | 613,516 | +0.54(+1.89%) |
Mar 06, 2012 | 28.89 | 28.97 | 28.32 | 28.40 | 796,075 | -0.92(-3.15%) |
Mar 05, 2012 | 29.87 | 29.95 | 28.82 | 29.32 | 636,455 | -0.67(-2.24%) |
Mar 02, 2012 | 30.17 | 30.47 | 29.90 | 29.99 | 554,355 | -0.12(-0.39%) |