Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.03 | 31.22 | 30.60 | 31.09 | 2,248,015 | +0.18(+0.59%) |
May 30, 2012 | 31.31 | 31.31 | 30.89 | 30.91 | 1,172,126 | -0.93(-2.92%) |
May 29, 2012 | 32.04 | 32.11 | 31.43 | 31.84 | 1,984,929 | +1.10(+3.57%) |
May 25, 2012 | 30.65 | 30.96 | 30.59 | 30.74 | 1,425,947 | -0.13(-0.44%) |
May 24, 2012 | 31.13 | 31.15 | 30.64 | 30.87 | 585,982 | -0.16(-0.52%) |
May 23, 2012 | 30.47 | 31.12 | 30.42 | 31.04 | 1,253,771 | +0.27(+0.87%) |
May 22, 2012 | 30.65 | 31.08 | 30.45 | 30.77 | 1,942,769 | +0.65(+2.14%) |
May 21, 2012 | 29.97 | 30.37 | 29.91 | 30.12 | 1,768,015 | +0.68(+2.32%) |
May 18, 2012 | 30.08 | 30.23 | 29.33 | 29.44 | 1,788,240 | -0.86(-2.83%) |
May 17, 2012 | 30.93 | 31.02 | 30.26 | 30.30 | 1,145,926 | -0.63(-2.03%) |
May 16, 2012 | 31.20 | 31.59 | 30.93 | 30.93 | 918,574 | -0.26(-0.84%) |
May 15, 2012 | 31.22 | 31.70 | 31.10 | 31.19 | 1,381,664 | -0.39(-1.23%) |
May 14, 2012 | 31.35 | 31.83 | 31.25 | 31.58 | 971,492 | -0.17(-0.54%) |
May 11, 2012 | 31.71 | 32.53 | 31.69 | 31.75 | 1,098,911 | -0.15(-0.48%) |
May 10, 2012 | 32.18 | 32.34 | 31.83 | 31.90 | 1,022,389 | -0.03(-0.10%) |
May 09, 2012 | 31.72 | 32.49 | 31.69 | 31.93 | 1,472,729 | -0.55(-1.69%) |
May 08, 2012 | 32.07 | 32.59 | 31.84 | 32.48 | 1,869,788 | +0.12(+0.38%) |
May 07, 2012 | 32.03 | 32.43 | 32.00 | 32.36 | 1,113,187 | +0.22(+0.70%) |
May 04, 2012 | 32.78 | 32.87 | 32.04 | 32.14 | 1,689,882 | -1.07(-3.21%) |
May 03, 2012 | 34.27 | 34.27 | 33.13 | 33.20 | 1,579,072 | -0.89(-2.60%) |
May 02, 2012 | 34.12 | 34.30 | 33.94 | 34.09 | 1,607,410 | +0.03(+0.08%) |
May 01, 2012 | 33.47 | 34.25 | 33.43 | 34.06 | 1,437,491 | +0.61(+1.82%) |
Apr 30, 2012 | 34.60 | 34.71 | 33.35 | 33.45 | 1,730,455 | -1.37(-3.94%) |
Apr 27, 2012 | 35.92 | 36.02 | 34.59 | 34.82 | 2,287,073 | -0.56(-1.58%) |
Apr 26, 2012 | 35.04 | 35.51 | 34.81 | 35.38 | 1,129,611 | +0.58(+1.65%) |
Apr 25, 2012 | 34.73 | 34.95 | 34.36 | 34.81 | 1,255,783 | +0.91(+2.69%) |
Apr 24, 2012 | 33.92 | 34.03 | 33.59 | 33.90 | 1,179,967 | -0.03(-0.09%) |
Apr 23, 2012 | 34.03 | 34.11 | 33.54 | 33.93 | 1,947,045 | -1.15(-3.27%) |
Apr 20, 2012 | 35.15 | 35.31 | 34.90 | 35.07 | 2,247,849 | +0.66(+1.92%) |
Apr 19, 2012 | 35.07 | 35.16 | 34.30 | 34.41 | 1,388,928 | -0.26(-0.75%) |
Apr 18, 2012 | 34.62 | 34.83 | 34.51 | 34.67 | 640,604 | -0.20(-0.58%) |
Apr 17, 2012 | 34.72 | 35.04 | 34.57 | 34.88 | 1,115,310 | +0.69(+2.03%) |
Apr 16, 2012 | 34.26 | 34.49 | 33.85 | 34.18 | 739,205 | +0.24(+0.71%) |
Apr 13, 2012 | 34.20 | 34.51 | 33.87 | 33.94 | 1,106,561 | -0.62(-1.79%) |
Apr 12, 2012 | 34.39 | 34.75 | 34.25 | 34.56 | 972,799 | +0.50(+1.47%) |
Apr 11, 2012 | 34.39 | 34.41 | 33.96 | 34.06 | 936,729 | +0.29(+0.85%) |
Apr 10, 2012 | 34.31 | 34.59 | 33.72 | 33.77 | 1,914,904 | -0.73(-2.12%) |
Apr 09, 2012 | 34.67 | 34.68 | 34.22 | 34.50 | 780,317 | -0.99(-2.78%) |
Apr 05, 2012 | 35.27 | 35.55 | 35.10 | 35.49 | 764,336 | +0.04(+0.11%) |
Apr 04, 2012 | 35.69 | 35.78 | 35.16 | 35.45 | 1,209,763 | -1.00(-2.75%) |
Apr 03, 2012 | 36.79 | 37.04 | 36.27 | 36.45 | 1,067,865 | -0.14(-0.39%) |
Apr 02, 2012 | 35.94 | 36.66 | 35.87 | 36.60 | 1,298,662 | +0.85(+2.37%) |
Mar 30, 2012 | 35.83 | 35.92 | 35.34 | 35.75 | 1,624,827 | +0.54(+1.54%) |
Mar 29, 2012 | 34.97 | 35.28 | 34.68 | 35.21 | 580,469 | -0.04(-0.12%) |
Mar 28, 2012 | 35.98 | 36.04 | 34.88 | 35.25 | 796,795 | -0.58(-1.62%) |
Mar 27, 2012 | 36.06 | 36.20 | 35.81 | 35.83 | 590,670 | -0.14(-0.39%) |
Mar 26, 2012 | 35.89 | 36.25 | 35.68 | 35.97 | 967,895 | +0.52(+1.46%) |
Mar 23, 2012 | 35.09 | 35.48 | 34.78 | 35.45 | 612,472 | +0.23(+0.65%) |
Mar 22, 2012 | 35.00 | 35.29 | 34.90 | 35.22 | 1,212,143 | -0.11(-0.30%) |
Mar 21, 2012 | 35.62 | 35.72 | 35.30 | 35.33 | 1,295,396 | -0.23(-0.64%) |
Mar 20, 2012 | 35.45 | 35.74 | 34.92 | 35.56 | 1,918,370 | -1.18(-3.22%) |
Mar 19, 2012 | 36.63 | 36.93 | 36.37 | 36.74 | 676,667 | +0.01(+0.03%) |
Mar 16, 2012 | 37.01 | 37.12 | 36.66 | 36.73 | 545,390 | -0.09(-0.23%) |
Mar 15, 2012 | 36.48 | 36.83 | 36.32 | 36.82 | 1,052,670 | +0.26(+0.71%) |
Mar 14, 2012 | 36.67 | 36.76 | 36.35 | 36.56 | 692,958 | +0.17(+0.45%) |
Mar 13, 2012 | 35.50 | 36.43 | 35.46 | 36.39 | 1,497,431 | +1.46(+4.17%) |
Mar 12, 2012 | 35.34 | 35.39 | 34.85 | 34.94 | 1,228,285 | -0.32(-0.91%) |
Mar 09, 2012 | 34.80 | 35.45 | 34.75 | 35.26 | 1,179,975 | +0.34(+0.98%) |
Mar 08, 2012 | 34.71 | 35.20 | 34.67 | 34.91 | 1,006,226 | +0.90(+2.65%) |
Mar 07, 2012 | 34.14 | 34.44 | 33.93 | 34.01 | 967,689 | -0.08(-0.23%) |
Mar 06, 2012 | 34.03 | 34.23 | 33.77 | 34.09 | 1,283,262 | -1.24(-3.52%) |
Mar 05, 2012 | 35.79 | 35.86 | 35.28 | 35.34 | 1,320,258 | -0.82(-2.26%) |
Mar 02, 2012 | 36.38 | 36.65 | 35.93 | 36.15 | 1,052,424 | -0.12(-0.34%) |