Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.28 | 33.38 | 32.47 | 33.10 | 1,915,649 | +0.04(+0.12%) |
May 30, 2012 | 33.95 | 34.05 | 32.87 | 33.06 | 2,623,625 | -1.39(-4.03%) |
May 29, 2012 | 33.55 | 34.51 | 33.21 | 34.45 | 1,916,216 | +1.30(+3.92%) |
May 25, 2012 | 32.60 | 33.40 | 32.57 | 33.15 | 1,545,666 | +0.64(+1.97%) |
May 24, 2012 | 33.46 | 33.52 | 32.43 | 32.51 | 2,748,678 | -1.01(-3.01%) |
May 23, 2012 | 31.69 | 33.59 | 31.50 | 33.52 | 4,773,479 | +2.25(+7.20%) |
May 22, 2012 | 30.94 | 31.42 | 30.83 | 31.27 | 2,847,411 | +0.36(+1.16%) |
May 21, 2012 | 30.00 | 30.91 | 29.70 | 30.91 | 2,835,960 | +0.89(+2.96%) |
May 18, 2012 | 30.23 | 30.25 | 29.71 | 30.02 | 2,285,428 | -0.05(-0.17%) |
May 17, 2012 | 30.70 | 30.94 | 30.05 | 30.07 | 1,887,155 | -0.70(-2.27%) |
May 16, 2012 | 31.06 | 31.66 | 30.71 | 30.77 | 1,945,152 | -0.28(-0.90%) |
May 15, 2012 | 31.19 | 31.66 | 30.91 | 31.05 | 2,149,284 | -0.08(-0.26%) |
May 14, 2012 | 30.68 | 31.45 | 30.47 | 31.13 | 1,859,339 | +0.19(+0.61%) |
May 11, 2012 | 30.69 | 31.15 | 30.61 | 30.94 | 2,903,858 | +0.06(+0.19%) |
May 10, 2012 | 31.20 | 31.35 | 30.63 | 30.88 | 2,228,953 | -0.19(-0.61%) |
May 09, 2012 | 31.17 | 31.24 | 30.72 | 31.07 | 2,459,511 | -0.48(-1.52%) |
May 08, 2012 | 31.09 | 31.67 | 30.90 | 31.55 | 2,853,272 | +0.25(+0.80%) |
May 07, 2012 | 31.56 | 31.99 | 31.21 | 31.30 | 1,984,776 | -0.33(-1.04%) |
May 04, 2012 | 32.93 | 33.36 | 31.57 | 31.63 | 3,860,336 | -1.73(-5.19%) |
May 03, 2012 | 34.71 | 34.73 | 33.29 | 33.36 | 1,836,790 | -1.42(-4.08%) |
May 02, 2012 | 34.13 | 34.86 | 33.86 | 34.78 | 884,767 | +0.32(+0.93%) |
May 01, 2012 | 34.53 | 34.95 | 34.17 | 34.46 | 1,176,125 | -0.02(-0.06%) |
Apr 30, 2012 | 34.42 | 34.62 | 34.09 | 34.48 | 1,346,393 | -0.12(-0.35%) |
Apr 27, 2012 | 35.09 | 35.31 | 34.50 | 34.60 | 1,700,684 | -0.46(-1.31%) |
Apr 26, 2012 | 34.69 | 35.25 | 34.41 | 35.06 | 1,624,167 | +0.08(+0.23%) |
Apr 25, 2012 | 34.53 | 35.27 | 34.16 | 34.98 | 4,019,518 | +2.30(+7.04%) |
Apr 24, 2012 | 33.19 | 33.26 | 32.38 | 32.68 | 3,724,686 | -0.55(-1.66%) |
Apr 23, 2012 | 33.77 | 33.83 | 33.14 | 33.23 | 4,391,196 | -1.05(-3.06%) |
Apr 20, 2012 | 35.75 | 35.75 | 33.61 | 34.28 | 8,039,915 | -1.43(-4.00%) |
Apr 19, 2012 | 36.98 | 37.19 | 35.61 | 35.71 | 2,896,898 | -1.77(-4.72%) |
Apr 18, 2012 | 37.55 | 37.81 | 37.11 | 37.48 | 883,645 | -0.26(-0.69%) |
Apr 17, 2012 | 37.37 | 37.95 | 37.22 | 37.74 | 1,129,584 | +0.69(+1.86%) |
Apr 16, 2012 | 37.39 | 37.57 | 37.00 | 37.05 | 1,763,256 | -0.23(-0.62%) |
Apr 13, 2012 | 37.92 | 37.93 | 37.21 | 37.28 | 894,052 | -0.87(-2.27%) |
Apr 12, 2012 | 37.63 | 38.45 | 37.50 | 38.15 | 1,252,414 | +0.67(+1.77%) |
Apr 11, 2012 | 37.05 | 38.21 | 36.90 | 37.48 | 1,594,363 | +0.68(+1.85%) |
Apr 10, 2012 | 37.39 | 37.74 | 36.57 | 36.80 | 2,007,109 | -0.78(-2.08%) |
Apr 09, 2012 | 37.24 | 37.70 | 37.07 | 37.58 | 1,219,729 | -0.03(-0.08%) |
Apr 05, 2012 | 37.47 | 37.99 | 37.35 | 37.61 | 1,379,139 | +0.20(+0.53%) |
Apr 04, 2012 | 38.05 | 38.13 | 37.09 | 37.41 | 1,312,442 | -0.96(-2.50%) |
Apr 03, 2012 | 38.61 | 38.99 | 38.13 | 38.37 | 1,231,213 | -0.32(-0.83%) |
Apr 02, 2012 | 38.89 | 39.01 | 38.11 | 38.69 | 1,436,969 | -0.28(-0.72%) |
Mar 30, 2012 | 38.46 | 39.22 | 38.15 | 38.97 | 2,420,960 | +0.63(+1.64%) |
Mar 29, 2012 | 37.65 | 38.37 | 37.50 | 38.34 | 1,302,353 | +0.37(+0.97%) |
Mar 28, 2012 | 38.83 | 38.87 | 37.79 | 37.97 | 1,669,004 | -0.81(-2.09%) |
Mar 27, 2012 | 38.69 | 39.02 | 38.38 | 38.78 | 1,759,680 | -0.06(-0.15%) |
Mar 26, 2012 | 38.46 | 38.85 | 37.97 | 38.84 | 1,667,737 | +0.74(+1.94%) |
Mar 23, 2012 | 37.81 | 38.17 | 37.52 | 38.10 | 1,486,260 | +0.15(+0.40%) |
Mar 22, 2012 | 38.18 | 38.34 | 37.86 | 37.95 | 1,967,987 | -0.41(-1.07%) |
Mar 21, 2012 | 38.09 | 38.60 | 37.85 | 38.36 | 1,360,340 | +0.33(+0.87%) |
Mar 20, 2012 | 37.70 | 38.15 | 37.50 | 38.03 | 1,764,107 | -0.03(-0.08%) |
Mar 19, 2012 | 37.77 | 38.16 | 37.62 | 38.06 | 1,005,745 | +0.16(+0.42%) |
Mar 16, 2012 | 37.84 | 38.80 | 37.67 | 37.90 | 2,351,990 | +0.14(+0.37%) |
Mar 15, 2012 | 37.14 | 37.77 | 36.89 | 37.76 | 1,624,857 | +0.65(+1.75%) |
Mar 14, 2012 | 37.60 | 38.37 | 37.00 | 37.11 | 2,228,117 | -0.52(-1.38%) |
Mar 13, 2012 | 36.95 | 37.67 | 36.88 | 37.63 | 1,290,130 | +1.03(+2.81%) |
Mar 12, 2012 | 36.73 | 36.86 | 36.10 | 36.60 | 872,312 | -0.17(-0.46%) |
Mar 09, 2012 | 36.52 | 36.82 | 36.05 | 36.77 | 1,330,651 | +0.35(+0.96%) |
Mar 08, 2012 | 36.30 | 36.82 | 36.10 | 36.42 | 1,747,752 | +0.67(+1.87%) |
Mar 07, 2012 | 35.51 | 35.97 | 35.26 | 35.75 | 1,285,612 | +0.44(+1.25%) |
Mar 06, 2012 | 34.69 | 35.48 | 34.60 | 35.31 | 1,993,538 | -0.14(-0.39%) |
Mar 05, 2012 | 36.52 | 36.55 | 35.29 | 35.45 | 2,488,022 | -1.15(-3.14%) |
Mar 02, 2012 | 37.25 | 37.30 | 36.33 | 36.60 | 1,960,012 | -0.72(-1.93%) |