Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.80 | 35.09 | 34.56 | 34.85 | 344,922 | +0.05(+0.14%) |
May 30, 2012 | 34.60 | 35.09 | 34.60 | 34.80 | 172,272 | -0.28(-0.80%) |
May 29, 2012 | 34.98 | 35.35 | 34.88 | 35.09 | 140,680 | +0.23(+0.66%) |
May 25, 2012 | 35.05 | 35.14 | 34.74 | 34.85 | 158,636 | -0.15(-0.41%) |
May 24, 2012 | 34.62 | 35.02 | 34.52 | 35.00 | 237,392 | +0.37(+1.07%) |
May 23, 2012 | 34.45 | 34.67 | 34.12 | 34.63 | 215,814 | -0.09(-0.26%) |
May 22, 2012 | 35.38 | 35.44 | 34.55 | 34.72 | 240,162 | -0.69(-1.95%) |
May 21, 2012 | 35.02 | 35.45 | 34.74 | 35.41 | 149,054 | +0.54(+1.56%) |
May 18, 2012 | 35.28 | 35.34 | 34.74 | 34.87 | 177,860 | -0.52(-1.46%) |
May 17, 2012 | 35.72 | 35.76 | 35.27 | 35.38 | 192,446 | -0.36(-1.02%) |
May 16, 2012 | 35.74 | 36.02 | 35.69 | 35.74 | 100,098 | +0.05(+0.14%) |
May 15, 2012 | 35.61 | 35.91 | 35.60 | 35.70 | 146,830 | -0.04(-0.11%) |
May 14, 2012 | 35.59 | 35.98 | 35.59 | 35.73 | 159,024 | -0.23(-0.65%) |
May 11, 2012 | 35.62 | 36.02 | 35.48 | 35.97 | 211,952 | +0.06(+0.18%) |
May 10, 2012 | 35.96 | 36.21 | 35.77 | 35.91 | 283,868 | +0.19(+0.53%) |
May 09, 2012 | 35.38 | 35.92 | 35.05 | 35.72 | 357,416 | +0.11(+0.29%) |
May 08, 2012 | 35.62 | 35.81 | 35.23 | 35.61 | 272,226 | -0.12(-0.32%) |
May 07, 2012 | 35.48 | 35.85 | 35.45 | 35.73 | 163,656 | +0.10(+0.28%) |
May 04, 2012 | 35.50 | 35.68 | 35.30 | 35.62 | 395,644 | -0.05(-0.13%) |
May 03, 2012 | 35.84 | 35.97 | 35.55 | 35.67 | 311,806 | -0.35(-0.97%) |
May 02, 2012 | 35.85 | 36.12 | 35.78 | 36.02 | 460,102 | -0.13(-0.36%) |
May 01, 2012 | 36.07 | 36.74 | 35.53 | 36.15 | 613,832 | +0.37(+1.02%) |
Apr 30, 2012 | 34.51 | 36.00 | 34.51 | 35.78 | 795,720 | +1.43(+4.16%) |
Apr 27, 2012 | 34.16 | 34.63 | 34.13 | 34.35 | 163,422 | +0.21(+0.63%) |
Apr 26, 2012 | 33.68 | 34.16 | 33.45 | 34.14 | 178,954 | +0.49(+1.46%) |
Apr 25, 2012 | 33.88 | 33.90 | 33.54 | 33.65 | 303,872 | -0.05(-0.13%) |
Apr 24, 2012 | 33.38 | 33.84 | 33.28 | 33.70 | 194,240 | +0.25(+0.75%) |
Apr 23, 2012 | 33.45 | 33.55 | 33.22 | 33.45 | 137,016 | -0.52(-1.55%) |
Apr 20, 2012 | 34.09 | 34.22 | 33.77 | 33.97 | 268,094 | +0.27(+0.80%) |
Apr 19, 2012 | 33.90 | 34.02 | 33.45 | 33.70 | 214,398 | -0.17(-0.50%) |
Apr 18, 2012 | 34.19 | 34.34 | 33.71 | 33.87 | 181,428 | -0.47(-1.35%) |
Apr 17, 2012 | 33.82 | 34.56 | 33.82 | 34.34 | 206,562 | +0.76(+2.26%) |
Apr 16, 2012 | 33.62 | 33.76 | 33.22 | 33.58 | 164,138 | +0.01(+0.03%) |
Apr 13, 2012 | 33.97 | 34.07 | 33.55 | 33.56 | 140,782 | -0.59(-1.73%) |
Apr 12, 2012 | 33.83 | 34.29 | 33.80 | 34.16 | 109,422 | +0.31(+0.93%) |
Apr 11, 2012 | 33.84 | 33.90 | 33.44 | 33.84 | 227,688 | +0.21(+0.62%) |
Apr 10, 2012 | 33.89 | 33.99 | 33.56 | 33.63 | 291,222 | -0.24(-0.72%) |
Apr 09, 2012 | 33.83 | 34.05 | 33.73 | 33.88 | 279,482 | -0.52(-1.50%) |
Apr 05, 2012 | 34.35 | 34.51 | 34.26 | 34.39 | 148,326 | -0.12(-0.35%) |
Apr 04, 2012 | 34.84 | 35.02 | 34.35 | 34.51 | 207,678 | -0.74(-2.10%) |
Apr 03, 2012 | 35.58 | 35.75 | 35.22 | 35.25 | 269,622 | -0.31(-0.89%) |
Apr 02, 2012 | 34.81 | 35.63 | 34.62 | 35.56 | 347,226 | +0.72(+2.08%) |
Mar 30, 2012 | 35.41 | 35.41 | 34.84 | 34.84 | 191,244 | -0.32(-0.91%) |
Mar 29, 2012 | 34.88 | 35.24 | 34.70 | 35.16 | 153,850 | +0.06(+0.17%) |
Mar 28, 2012 | 35.07 | 35.20 | 34.94 | 35.10 | 219,700 | +0.06(+0.17%) |
Mar 27, 2012 | 35.30 | 35.30 | 34.97 | 35.04 | 158,046 | -0.11(-0.30%) |
Mar 26, 2012 | 34.95 | 35.23 | 34.81 | 35.15 | 238,230 | +0.62(+1.80%) |
Mar 23, 2012 | 34.26 | 34.84 | 34.26 | 34.52 | 266,468 | +0.20(+0.58%) |
Mar 22, 2012 | 33.99 | 34.35 | 33.98 | 34.33 | 196,670 | +0.05(+0.13%) |
Mar 21, 2012 | 34.12 | 34.47 | 34.03 | 34.28 | 200,938 | +0.15(+0.44%) |
Mar 20, 2012 | 34.23 | 34.38 | 34.08 | 34.13 | 149,292 | -0.34(-1.00%) |
Mar 19, 2012 | 33.88 | 34.62 | 33.88 | 34.48 | 279,350 | +0.51(+1.50%) |
Mar 16, 2012 | 33.67 | 34.08 | 33.55 | 33.97 | 382,528 | +0.26(+0.77%) |
Mar 15, 2012 | 33.58 | 33.90 | 33.40 | 33.70 | 136,628 | +0.09(+0.27%) |
Mar 14, 2012 | 33.52 | 33.80 | 33.47 | 33.62 | 179,900 | +0.02(+0.04%) |
Mar 13, 2012 | 33.25 | 33.62 | 33.15 | 33.60 | 169,740 | +0.61(+1.83%) |
Mar 12, 2012 | 33.32 | 33.34 | 32.90 | 32.99 | 118,918 | -0.33(-0.98%) |
Mar 09, 2012 | 32.80 | 33.72 | 32.80 | 33.32 | 181,660 | +0.46(+1.40%) |
Mar 08, 2012 | 32.67 | 32.91 | 32.28 | 32.86 | 87,916 | +0.44(+1.34%) |
Mar 07, 2012 | 32.16 | 32.48 | 32.09 | 32.42 | 176,936 | +0.32(+1.01%) |
Mar 06, 2012 | 32.43 | 32.53 | 32.02 | 32.10 | 216,502 | -0.65(-1.98%) |
Mar 05, 2012 | 32.51 | 32.84 | 32.41 | 32.75 | 211,126 | +0.10(+0.31%) |
Mar 02, 2012 | 33.26 | 33.26 | 32.53 | 32.65 | 287,632 | -0.55(-1.67%) |