Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.70 | 32.16 | 31.36 | 32.16 | 444,526 | +0.49(+1.54%) |
May 30, 2012 | 31.66 | 31.81 | 31.49 | 31.67 | 527,209 | -0.16(-0.50%) |
May 29, 2012 | 31.81 | 32.13 | 31.74 | 31.83 | 225,076 | +0.25(+0.79%) |
May 25, 2012 | 31.52 | 31.84 | 31.46 | 31.58 | 44,344 | -0.12(-0.38%) |
May 24, 2012 | 31.64 | 31.72 | 31.52 | 31.70 | 39,897 | -0.02(-0.07%) |
May 23, 2012 | 31.33 | 31.79 | 31.03 | 31.72 | 537,994 | +0.05(+0.14%) |
May 22, 2012 | 31.54 | 31.97 | 31.51 | 31.68 | 491,648 | +0.21(+0.68%) |
May 21, 2012 | 31.23 | 31.50 | 31.19 | 31.46 | 296,613 | +0.17(+0.53%) |
May 18, 2012 | 31.42 | 31.54 | 31.19 | 31.30 | 670,648 | -0.08(-0.27%) |
May 17, 2012 | 31.82 | 31.82 | 31.22 | 31.38 | 1,627,131 | -0.51(-1.60%) |
May 16, 2012 | 32.02 | 32.17 | 31.78 | 31.89 | 886,964 | -0.08(-0.26%) |
May 15, 2012 | 32.19 | 32.44 | 31.76 | 31.97 | 619,478 | -0.25(-0.78%) |
May 14, 2012 | 32.72 | 32.78 | 32.22 | 32.22 | 259,004 | -0.76(-2.31%) |
May 11, 2012 | 32.82 | 33.16 | 32.82 | 32.98 | 91,956 | -0.21(-0.64%) |
May 10, 2012 | 33.71 | 33.71 | 32.99 | 33.20 | 92,601 | +0.14(+0.41%) |
May 09, 2012 | 32.79 | 33.17 | 32.72 | 33.06 | 196,845 | -0.12(-0.37%) |
May 08, 2012 | 33.69 | 33.74 | 32.84 | 33.18 | 1,272,345 | -0.49(-1.45%) |
May 07, 2012 | 34.14 | 34.18 | 33.67 | 33.67 | 937,871 | -0.39(-1.14%) |
May 04, 2012 | 34.12 | 34.25 | 33.94 | 34.06 | 509,063 | -0.08(-0.22%) |
May 03, 2012 | 34.70 | 34.70 | 34.08 | 34.13 | 341,914 | -0.42(-1.21%) |
May 02, 2012 | 34.84 | 35.07 | 34.55 | 34.55 | 482,747 | -0.47(-1.35%) |
May 01, 2012 | 34.80 | 35.18 | 34.76 | 35.02 | 429,118 | +0.06(+0.17%) |
Apr 30, 2012 | 35.29 | 35.56 | 34.96 | 34.96 | 465,585 | -0.22(-0.63%) |
Apr 27, 2012 | 34.84 | 35.37 | 34.84 | 35.18 | 557,646 | +0.20(+0.57%) |
Apr 26, 2012 | 34.64 | 34.99 | 34.61 | 34.99 | 133,435 | +0.24(+0.70%) |
Apr 25, 2012 | 35.05 | 35.05 | 34.58 | 34.74 | 829,453 | +0.00(+0.00%) |
Apr 24, 2012 | 34.83 | 35.02 | 34.65 | 34.74 | 870,678 | +0.09(+0.26%) |
Apr 23, 2012 | 34.68 | 34.83 | 34.38 | 34.65 | 108,555 | -0.59(-1.68%) |
Apr 20, 2012 | 35.08 | 35.34 | 35.06 | 35.24 | 193,792 | +0.38(+1.09%) |
Apr 19, 2012 | 35.04 | 35.37 | 34.78 | 34.86 | 811,379 | -0.14(-0.41%) |
Apr 18, 2012 | 34.99 | 35.21 | 34.96 | 35.01 | 86,022 | -0.10(-0.28%) |
Apr 17, 2012 | 35.02 | 35.37 | 34.99 | 35.11 | 169,584 | +0.24(+0.70%) |
Apr 16, 2012 | 34.86 | 34.94 | 34.68 | 34.86 | 159,655 | +0.03(+0.09%) |
Apr 13, 2012 | 34.92 | 35.01 | 34.65 | 34.83 | 165,088 | -0.23(-0.65%) |
Apr 12, 2012 | 34.58 | 35.13 | 34.58 | 35.06 | 555,394 | +0.45(+1.30%) |
Apr 11, 2012 | 35.05 | 35.05 | 34.45 | 34.61 | 1,034,988 | +0.13(+0.38%) |
Apr 10, 2012 | 34.84 | 34.88 | 34.42 | 34.48 | 1,655,490 | -0.11(-0.33%) |
Apr 09, 2012 | 34.64 | 34.86 | 34.50 | 34.60 | 148,016 | -0.23(-0.66%) |
Apr 05, 2012 | 34.90 | 34.96 | 34.72 | 34.83 | 123,500 | +0.04(+0.11%) |
Apr 04, 2012 | 35.59 | 35.85 | 34.76 | 34.79 | 689,885 | -1.18(-3.28%) |
Apr 03, 2012 | 36.11 | 36.13 | 35.85 | 35.97 | 348,296 | -0.14(-0.38%) |
Apr 02, 2012 | 35.30 | 36.16 | 35.30 | 36.10 | 955,209 | +0.58(+1.63%) |
Mar 30, 2012 | 34.99 | 35.53 | 34.71 | 35.53 | 556,943 | +0.81(+2.32%) |
Mar 29, 2012 | 34.06 | 34.90 | 33.26 | 34.72 | 393,427 | +0.18(+0.53%) |
Mar 28, 2012 | 34.90 | 34.90 | 34.46 | 34.54 | 59,024 | -0.45(-1.28%) |
Mar 27, 2012 | 34.59 | 34.99 | 34.59 | 34.99 | 119,296 | +0.40(+1.17%) |
Mar 26, 2012 | 34.17 | 34.58 | 34.13 | 34.58 | 201,474 | +0.65(+1.91%) |
Mar 23, 2012 | 33.62 | 34.41 | 33.62 | 33.94 | 159,150 | +0.23(+0.68%) |
Mar 22, 2012 | 33.94 | 34.00 | 33.47 | 33.71 | 99,864 | -0.38(-1.12%) |
Mar 21, 2012 | 33.79 | 34.15 | 33.79 | 34.09 | 39,133 | +0.19(+0.56%) |
Mar 20, 2012 | 34.05 | 34.05 | 33.50 | 33.90 | 118,941 | -0.20(-0.58%) |
Mar 19, 2012 | 34.07 | 34.14 | 33.63 | 34.10 | 128,821 | +0.18(+0.54%) |
Mar 16, 2012 | 33.48 | 33.97 | 33.48 | 33.91 | 57,520 | +0.17(+0.52%) |
Mar 15, 2012 | 34.12 | 34.23 | 33.45 | 33.74 | 292,308 | -0.22(-0.65%) |
Mar 14, 2012 | 34.31 | 34.41 | 33.88 | 33.96 | 46,323 | -0.24(-0.71%) |
Mar 13, 2012 | 34.03 | 34.22 | 33.59 | 34.20 | 74,806 | +0.23(+0.67%) |
Mar 12, 2012 | 34.04 | 34.04 | 33.87 | 33.97 | 43,746 | -0.06(-0.18%) |
Mar 09, 2012 | 34.03 | 34.22 | 33.81 | 34.03 | 65,720 | +0.08(+0.22%) |
Mar 08, 2012 | 33.70 | 34.16 | 33.66 | 33.96 | 113,155 | +0.59(+1.76%) |
Mar 07, 2012 | 33.33 | 33.56 | 33.27 | 33.37 | 162,669 | +0.04(+0.11%) |
Mar 06, 2012 | 33.52 | 33.62 | 33.02 | 33.33 | 72,503 | -0.49(-1.44%) |
Mar 05, 2012 | 33.92 | 33.92 | 33.46 | 33.82 | 134,300 | -0.27(-0.80%) |
Mar 02, 2012 | 34.15 | 34.16 | 33.84 | 34.10 | 216,249 | +0.12(+0.36%) |