Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.27 | 31.66 | 31.27 | 31.64 | 455,505 | +0.37(+1.18%) |
May 30, 2012 | 31.55 | 31.60 | 31.11 | 31.27 | 892,162 | -0.44(-1.39%) |
May 29, 2012 | 31.65 | 31.82 | 31.41 | 31.71 | 616,239 | -0.01(-0.03%) |
May 28, 2012 | 31.85 | 31.85 | 31.56 | 31.72 | 95,911 | -0.13(-0.41%) |
May 25, 2012 | 32.03 | 32.03 | 31.75 | 31.85 | 403,517 | -0.16(-0.50%) |
May 24, 2012 | 32.25 | 32.31 | 31.92 | 32.01 | 195,728 | -0.19(-0.59%) |
May 23, 2012 | 32.31 | 32.32 | 32.12 | 32.20 | 734,801 | -0.12(-0.37%) |
May 22, 2012 | 32.56 | 32.60 | 32.13 | 32.32 | 611,795 | -0.23(-0.71%) |
May 18, 2012 | 32.55 | 32.55 | 32.55 | 0 | +0.34(+1.06%) | |
May 17, 2012 | 32.30 | 32.50 | 32.12 | 32.21 | 374,755 | -0.18(-0.56%) |
May 16, 2012 | 32.36 | 32.72 | 32.10 | 32.39 | 350,024 | -0.04(-0.12%) |
May 15, 2012 | 32.47 | 32.58 | 32.35 | 32.43 | 257,747 | -0.05(-0.15%) |
May 14, 2012 | 32.43 | 32.55 | 32.32 | 32.48 | 220,851 | -0.13(-0.40%) |
May 11, 2012 | 32.70 | 32.70 | 32.55 | 32.61 | 174,402 | +0.01(+0.03%) |
May 10, 2012 | 32.45 | 32.65 | 32.40 | 32.60 | 218,427 | +0.14(+0.43%) |
May 09, 2012 | 32.35 | 32.60 | 32.28 | 32.46 | 423,113 | +0.02(+0.06%) |
May 08, 2012 | 32.62 | 32.90 | 32.21 | 32.44 | 361,656 | -0.41(-1.25%) |
May 07, 2012 | 32.52 | 32.96 | 32.51 | 32.85 | 348,452 | +0.01(+0.03%) |
May 04, 2012 | 32.98 | 33.02 | 32.60 | 32.84 | 767,783 | -0.18(-0.55%) |
May 03, 2012 | 33.00 | 33.61 | 33.00 | 33.02 | 495,823 | -0.07(-0.21%) |
May 02, 2012 | 33.00 | 33.19 | 32.91 | 33.09 | 286,896 | -0.22(-0.66%) |
May 01, 2012 | 33.35 | 33.46 | 33.17 | 33.31 | 201,932 | -0.04(-0.12%) |
Apr 30, 2012 | 33.08 | 33.35 | 32.97 | 33.35 | 881,340 | +0.11(+0.33%) |
Apr 27, 2012 | 32.96 | 33.50 | 32.90 | 33.24 | 250,931 | +0.24(+0.73%) |
Apr 26, 2012 | 33.01 | 33.17 | 32.81 | 33.00 | 194,805 | -0.09(-0.27%) |
Apr 25, 2012 | 33.09 | 33.15 | 32.96 | 33.09 | 254,918 | +0.12(+0.36%) |
Apr 24, 2012 | 33.10 | 33.10 | 32.88 | 32.97 | 618,909 | -0.12(-0.36%) |
Apr 23, 2012 | 32.50 | 33.31 | 32.45 | 33.09 | 563,923 | +0.39(+1.19%) |
Apr 20, 2012 | 32.40 | 32.75 | 32.25 | 32.70 | 263,252 | +0.24(+0.74%) |
Apr 19, 2012 | 32.70 | 32.70 | 32.32 | 32.46 | 341,234 | -0.19(-0.58%) |
Apr 18, 2012 | 32.72 | 32.80 | 32.62 | 32.65 | 464,534 | -0.04(-0.12%) |
Apr 17, 2012 | 32.75 | 32.81 | 32.58 | 32.69 | 713,861 | +0.03(+0.09%) |
Apr 16, 2012 | 32.63 | 32.89 | 32.48 | 32.66 | 3,067,030 | +0.02(+0.06%) |
Apr 13, 2012 | 33.20 | 33.20 | 32.49 | 32.64 | 579,101 | -0.56(-1.69%) |
Apr 12, 2012 | 33.44 | 33.45 | 33.15 | 33.20 | 1,524,960 | -0.13(-0.39%) |
Apr 11, 2012 | 33.16 | 33.45 | 33.11 | 33.33 | 336,250 | +0.13(+0.39%) |
Apr 10, 2012 | 33.45 | 33.45 | 32.95 | 33.20 | 293,674 | -0.19(-0.57%) |
Apr 09, 2012 | 33.83 | 33.83 | 33.30 | 33.39 | 188,259 | -0.34(-1.01%) |
Apr 05, 2012 | 33.78 | 33.84 | 33.39 | 33.73 | 422,694 | +0.03(+0.09%) |
Apr 04, 2012 | 33.70 | 33.84 | 33.57 | 33.70 | 363,039 | -0.17(-0.50%) |
Apr 03, 2012 | 34.17 | 34.23 | 33.79 | 33.87 | 746,628 | -0.39(-1.14%) |
Apr 02, 2012 | 34.02 | 34.41 | 33.96 | 34.26 | 308,576 | +0.24(+0.71%) |
Mar 30, 2012 | 34.08 | 34.25 | 33.98 | 34.02 | 870,977 | -0.03(-0.09%) |
Mar 29, 2012 | 34.22 | 34.22 | 33.56 | 34.05 | 1,177,773 | -0.16(-0.47%) |
Mar 28, 2012 | 34.50 | 34.54 | 34.01 | 34.21 | 383,162 | -0.34(-0.98%) |
Mar 27, 2012 | 34.77 | 34.83 | 34.40 | 34.55 | 365,799 | -0.20(-0.58%) |
Mar 26, 2012 | 34.29 | 34.96 | 34.25 | 34.75 | 735,546 | +0.58(+1.70%) |
Mar 23, 2012 | 33.07 | 34.23 | 33.01 | 34.17 | 340,975 | +1.03(+3.11%) |
Mar 22, 2012 | 33.21 | 33.40 | 32.86 | 33.14 | 976,705 | -0.12(-0.36%) |
Mar 21, 2012 | 33.06 | 33.38 | 32.84 | 33.26 | 1,183,862 | +0.19(+0.57%) |
Mar 20, 2012 | 33.00 | 33.14 | 32.61 | 33.07 | 471,616 | +0.00(+0.00%) |
Mar 19, 2012 | 33.24 | 33.69 | 33.07 | 33.07 | 347,617 | -0.35(-1.05%) |
Mar 16, 2012 | 33.89 | 33.93 | 33.24 | 33.42 | 900,615 | -0.44(-1.30%) |
Mar 15, 2012 | 33.60 | 34.09 | 33.56 | 33.86 | 575,540 | +0.16(+0.47%) |
Mar 14, 2012 | 34.34 | 34.35 | 33.51 | 33.70 | 263,998 | -0.58(-1.69%) |
Mar 13, 2012 | 34.21 | 34.31 | 33.95 | 34.28 | 321,697 | -0.10(-0.29%) |
Mar 12, 2012 | 34.33 | 34.48 | 34.18 | 34.38 | 300,682 | -0.02(-0.06%) |
Mar 09, 2012 | 34.35 | 34.52 | 34.21 | 34.40 | 260,898 | +0.04(+0.12%) |
Mar 08, 2012 | 34.70 | 34.73 | 34.21 | 34.36 | 233,967 | -0.26(-0.75%) |
Mar 07, 2012 | 34.15 | 34.85 | 34.03 | 34.62 | 441,778 | +0.40(+1.17%) |
Mar 06, 2012 | 34.30 | 34.31 | 33.92 | 34.22 | 322,737 | -0.11(-0.32%) |
Mar 05, 2012 | 34.23 | 34.41 | 34.06 | 34.33 | 197,085 | +0.20(+0.59%) |
Mar 02, 2012 | 34.78 | 34.78 | 34.06 | 34.13 | 272,340 | -0.53(-1.53%) |