Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.52 | 32.81 | 32.05 | 32.59 | 417,622 | +0.19(+0.59%) |
May 30, 2012 | 32.84 | 32.91 | 32.39 | 32.40 | 346,170 | -0.79(-2.39%) |
May 29, 2012 | 33.26 | 33.30 | 32.71 | 33.20 | 251,813 | +0.31(+0.93%) |
May 25, 2012 | 33.18 | 33.30 | 32.74 | 32.89 | 290,537 | -0.19(-0.58%) |
May 24, 2012 | 33.04 | 33.22 | 32.65 | 33.08 | 455,598 | +0.02(+0.07%) |
May 23, 2012 | 32.67 | 33.11 | 32.37 | 33.06 | 458,006 | +0.05(+0.14%) |
May 22, 2012 | 32.80 | 33.30 | 32.74 | 33.01 | 340,065 | +0.29(+0.89%) |
May 21, 2012 | 32.39 | 32.77 | 32.13 | 32.72 | 403,229 | +0.41(+1.27%) |
May 18, 2012 | 32.90 | 33.02 | 32.15 | 32.31 | 475,584 | -0.63(-1.90%) |
May 17, 2012 | 33.46 | 33.57 | 32.92 | 32.94 | 379,231 | -0.53(-1.60%) |
May 16, 2012 | 34.13 | 34.15 | 33.45 | 33.47 | 251,834 | -0.31(-0.90%) |
May 15, 2012 | 34.13 | 34.34 | 33.53 | 33.78 | 457,607 | -0.35(-1.03%) |
May 14, 2012 | 34.55 | 34.98 | 34.12 | 34.13 | 429,280 | -1.04(-2.95%) |
May 11, 2012 | 35.10 | 35.55 | 34.29 | 35.16 | 473,663 | -0.55(-1.54%) |
May 10, 2012 | 34.99 | 35.89 | 34.98 | 35.71 | 825,267 | +0.95(+2.72%) |
May 09, 2012 | 34.26 | 34.81 | 33.82 | 34.77 | 505,810 | +0.02(+0.04%) |
May 08, 2012 | 34.32 | 34.80 | 34.16 | 34.75 | 338,556 | +0.15(+0.44%) |
May 07, 2012 | 34.39 | 35.00 | 34.36 | 34.60 | 346,972 | +0.02(+0.04%) |
May 04, 2012 | 34.26 | 34.74 | 34.07 | 34.58 | 525,286 | +0.04(+0.11%) |
May 03, 2012 | 35.02 | 35.02 | 34.37 | 34.55 | 472,635 | -0.71(-2.01%) |
May 02, 2012 | 35.08 | 35.31 | 34.68 | 35.26 | 381,020 | -0.14(-0.39%) |
May 01, 2012 | 35.55 | 36.10 | 35.35 | 35.39 | 284,257 | -0.20(-0.56%) |
Apr 30, 2012 | 36.00 | 36.00 | 35.19 | 35.59 | 548,106 | -0.36(-1.00%) |
Apr 27, 2012 | 32.92 | 36.01 | 32.92 | 35.95 | 664,657 | +0.97(+2.77%) |
Apr 26, 2012 | 34.12 | 35.12 | 33.92 | 34.98 | 557,069 | +0.72(+2.09%) |
Apr 25, 2012 | 34.28 | 34.62 | 33.88 | 34.26 | 348,929 | +0.30(+0.88%) |
Apr 24, 2012 | 33.65 | 34.22 | 33.35 | 33.97 | 271,460 | +0.40(+1.20%) |
Apr 23, 2012 | 33.10 | 33.65 | 33.03 | 33.56 | 417,131 | -0.11(-0.34%) |
Apr 20, 2012 | 33.68 | 34.13 | 33.62 | 33.68 | 346,511 | +0.37(+1.10%) |
Apr 19, 2012 | 33.54 | 33.91 | 33.01 | 33.31 | 248,339 | -0.19(-0.57%) |
Apr 18, 2012 | 33.84 | 33.95 | 33.33 | 33.50 | 319,952 | -0.62(-1.81%) |
Apr 17, 2012 | 33.47 | 34.43 | 33.42 | 34.12 | 420,349 | +0.71(+2.12%) |
Apr 16, 2012 | 33.42 | 33.59 | 32.97 | 33.41 | 367,827 | +0.27(+0.81%) |
Apr 13, 2012 | 34.23 | 34.29 | 33.14 | 33.14 | 450,347 | -1.37(-3.98%) |
Apr 12, 2012 | 33.86 | 34.65 | 33.81 | 34.52 | 384,946 | +0.67(+1.98%) |
Apr 11, 2012 | 33.48 | 33.85 | 33.42 | 33.84 | 345,349 | +0.60(+1.79%) |
Apr 10, 2012 | 33.76 | 33.92 | 33.17 | 33.25 | 449,145 | -0.59(-1.74%) |
Apr 09, 2012 | 33.57 | 34.17 | 33.39 | 33.84 | 371,339 | -0.31(-0.89%) |
Apr 05, 2012 | 34.34 | 34.38 | 33.96 | 34.14 | 561,991 | -0.25(-0.73%) |
Apr 04, 2012 | 34.46 | 34.90 | 34.16 | 34.39 | 501,888 | -0.65(-1.85%) |
Apr 03, 2012 | 35.07 | 35.34 | 34.78 | 35.04 | 459,381 | -0.09(-0.26%) |
Apr 02, 2012 | 34.86 | 35.31 | 34.56 | 35.13 | 420,075 | +0.19(+0.55%) |
Mar 30, 2012 | 35.60 | 35.68 | 34.81 | 34.94 | 359,788 | -0.43(-1.23%) |
Mar 29, 2012 | 35.46 | 35.52 | 34.67 | 35.38 | 226,547 | -0.39(-1.09%) |
Mar 28, 2012 | 35.36 | 35.86 | 35.15 | 35.77 | 257,164 | +0.40(+1.12%) |
Mar 27, 2012 | 35.71 | 35.79 | 35.30 | 35.37 | 235,403 | -0.47(-1.30%) |
Mar 26, 2012 | 35.66 | 36.00 | 35.28 | 35.84 | 317,590 | +0.67(+1.91%) |
Mar 23, 2012 | 34.93 | 35.18 | 34.47 | 35.16 | 307,556 | +0.31(+0.90%) |
Mar 22, 2012 | 35.28 | 35.33 | 34.58 | 34.85 | 300,289 | -0.71(-2.00%) |
Mar 21, 2012 | 35.98 | 36.00 | 35.26 | 35.56 | 266,349 | -0.28(-0.79%) |
Mar 20, 2012 | 35.77 | 36.11 | 35.55 | 35.84 | 249,570 | -0.25(-0.70%) |
Mar 19, 2012 | 35.47 | 36.36 | 34.93 | 36.10 | 396,729 | +0.63(+1.76%) |
Mar 16, 2012 | 35.82 | 35.94 | 35.19 | 35.47 | 720,865 | -0.02(-0.06%) |
Mar 15, 2012 | 35.03 | 35.69 | 34.62 | 35.49 | 305,121 | +0.32(+0.91%) |
Mar 14, 2012 | 35.42 | 35.72 | 34.70 | 35.17 | 371,660 | -0.37(-1.05%) |
Mar 13, 2012 | 34.30 | 35.65 | 34.23 | 35.55 | 548,395 | +1.51(+4.44%) |
Mar 12, 2012 | 33.82 | 34.16 | 33.74 | 34.04 | 236,351 | +0.14(+0.41%) |
Mar 09, 2012 | 33.30 | 34.16 | 33.23 | 33.90 | 288,245 | +0.63(+1.90%) |
Mar 08, 2012 | 33.17 | 33.32 | 32.49 | 33.26 | 402,809 | +0.15(+0.46%) |
Mar 07, 2012 | 32.90 | 33.26 | 32.58 | 33.11 | 313,638 | +0.38(+1.17%) |
Mar 06, 2012 | 33.00 | 33.00 | 32.20 | 32.73 | 588,815 | -0.54(-1.63%) |
Mar 05, 2012 | 32.62 | 33.39 | 32.55 | 33.27 | 421,994 | +0.54(+1.66%) |
Mar 02, 2012 | 33.58 | 33.84 | 32.69 | 32.73 | 333,793 | -0.91(-2.70%) |