Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.47 | 34.60 | 34.06 | 34.44 | 139,843 | -0.05(-0.15%) |
May 30, 2012 | 34.74 | 34.76 | 34.45 | 34.49 | 498,200 | -0.57(-1.63%) |
May 29, 2012 | 34.97 | 35.20 | 34.70 | 35.07 | 126,092 | +0.41(+1.18%) |
May 25, 2012 | 34.63 | 34.75 | 34.51 | 34.66 | 60,549 | +0.05(+0.14%) |
May 24, 2012 | 34.57 | 34.72 | 34.22 | 34.61 | 234,834 | +0.01(+0.04%) |
May 23, 2012 | 34.13 | 34.64 | 33.91 | 34.60 | 501,585 | +0.12(+0.36%) |
May 22, 2012 | 34.61 | 34.79 | 34.26 | 34.47 | 180,941 | -0.10(-0.30%) |
May 21, 2012 | 34.09 | 34.61 | 33.77 | 34.57 | 661,055 | +0.60(+1.78%) |
May 18, 2012 | 34.28 | 34.45 | 33.88 | 33.97 | 422,529 | -0.28(-0.80%) |
May 17, 2012 | 35.04 | 35.05 | 34.25 | 34.25 | 600,681 | -0.76(-2.17%) |
May 16, 2012 | 35.31 | 35.44 | 34.97 | 35.01 | 128,309 | -0.20(-0.57%) |
May 15, 2012 | 35.13 | 35.54 | 35.11 | 35.21 | 419,386 | +0.04(+0.11%) |
May 14, 2012 | 35.28 | 35.46 | 35.06 | 35.17 | 204,031 | -0.45(-1.26%) |
May 11, 2012 | 35.28 | 35.82 | 35.28 | 35.61 | 249,631 | +0.00(+0.01%) |
May 10, 2012 | 35.74 | 35.83 | 35.43 | 35.61 | 787,256 | +0.10(+0.29%) |
May 09, 2012 | 35.22 | 35.71 | 35.20 | 35.51 | 348,821 | -0.16(-0.44%) |
May 08, 2012 | 35.42 | 35.69 | 35.14 | 35.66 | 278,403 | -0.03(-0.07%) |
May 07, 2012 | 35.48 | 35.82 | 35.46 | 35.69 | 708,122 | +0.02(+0.06%) |
May 04, 2012 | 36.12 | 36.13 | 35.62 | 35.67 | 228,033 | -0.60(-1.64%) |
May 03, 2012 | 36.70 | 36.71 | 36.12 | 36.26 | 555,561 | -0.49(-1.33%) |
May 02, 2012 | 36.29 | 36.78 | 36.18 | 36.75 | 263,100 | +0.23(+0.63%) |
May 01, 2012 | 36.49 | 37.09 | 36.40 | 36.52 | 257,568 | +0.13(+0.37%) |
Apr 30, 2012 | 36.73 | 36.73 | 36.38 | 36.39 | 213,871 | -0.35(-0.94%) |
Apr 27, 2012 | 36.44 | 36.80 | 36.17 | 36.73 | 633,466 | +0.35(+0.97%) |
Apr 26, 2012 | 35.94 | 36.46 | 35.94 | 36.38 | 174,089 | +0.41(+1.15%) |
Apr 25, 2012 | 35.82 | 36.09 | 35.80 | 35.97 | 235,120 | +0.58(+1.63%) |
Apr 24, 2012 | 35.26 | 35.57 | 35.19 | 35.39 | 177,170 | +0.15(+0.43%) |
Apr 23, 2012 | 35.27 | 35.38 | 34.88 | 35.24 | 345,842 | -0.50(-1.39%) |
Apr 20, 2012 | 35.84 | 36.08 | 35.66 | 35.74 | 188,487 | +0.09(+0.26%) |
Apr 19, 2012 | 35.90 | 36.18 | 35.44 | 35.65 | 333,583 | -0.23(-0.64%) |
Apr 18, 2012 | 35.88 | 35.98 | 35.67 | 35.88 | 300,060 | -0.20(-0.54%) |
Apr 17, 2012 | 35.85 | 36.35 | 35.74 | 36.07 | 173,476 | +0.52(+1.46%) |
Apr 16, 2012 | 35.69 | 35.76 | 35.26 | 35.55 | 400,610 | +0.04(+0.11%) |
Apr 13, 2012 | 35.73 | 35.78 | 35.47 | 35.51 | 172,653 | -0.36(-0.99%) |
Apr 12, 2012 | 35.43 | 35.97 | 35.40 | 35.87 | 333,302 | +0.48(+1.36%) |
Apr 11, 2012 | 35.22 | 35.40 | 35.17 | 35.39 | 317,191 | +0.43(+1.22%) |
Apr 10, 2012 | 35.61 | 35.65 | 34.89 | 34.96 | 420,999 | -0.80(-2.25%) |
Apr 09, 2012 | 35.68 | 35.89 | 35.58 | 35.77 | 290,322 | -0.55(-1.52%) |
Apr 05, 2012 | 36.23 | 36.41 | 36.20 | 36.32 | 286,363 | -0.07(-0.18%) |
Apr 04, 2012 | 36.57 | 36.58 | 36.18 | 36.38 | 489,473 | -0.55(-1.48%) |
Apr 03, 2012 | 37.02 | 37.18 | 36.78 | 36.93 | 384,109 | -0.17(-0.46%) |
Apr 02, 2012 | 36.58 | 37.12 | 36.47 | 37.10 | 2,792,562 | +0.40(+1.09%) |
Mar 30, 2012 | 36.97 | 36.97 | 36.57 | 36.70 | 147,600 | -0.05(-0.15%) |
Mar 29, 2012 | 36.66 | 36.82 | 36.38 | 36.75 | 256,691 | -0.11(-0.30%) |
Mar 28, 2012 | 37.03 | 37.12 | 36.58 | 36.86 | 212,795 | -0.20(-0.53%) |
Mar 27, 2012 | 37.35 | 37.37 | 37.05 | 37.06 | 226,829 | -0.24(-0.63%) |
Mar 26, 2012 | 36.91 | 37.33 | 36.88 | 37.29 | 311,688 | +0.78(+2.13%) |
Mar 23, 2012 | 36.21 | 36.56 | 35.96 | 36.52 | 448,772 | +0.34(+0.93%) |
Mar 22, 2012 | 36.12 | 36.25 | 35.99 | 36.18 | 164,156 | -0.24(-0.67%) |
Mar 21, 2012 | 36.49 | 36.63 | 36.31 | 36.42 | 193,927 | +0.01(+0.04%) |
Mar 20, 2012 | 36.49 | 36.53 | 36.24 | 36.41 | 225,884 | -0.29(-0.78%) |
Mar 19, 2012 | 36.36 | 36.94 | 36.32 | 36.70 | 152,111 | +0.29(+0.79%) |
Mar 16, 2012 | 36.60 | 36.61 | 36.37 | 36.41 | 150,546 | -0.16(-0.42%) |
Mar 15, 2012 | 36.28 | 36.59 | 36.17 | 36.57 | 190,451 | +0.25(+0.70%) |
Mar 14, 2012 | 36.60 | 36.66 | 36.17 | 36.31 | 177,814 | -0.30(-0.82%) |
Mar 13, 2012 | 36.21 | 36.61 | 36.09 | 36.61 | 569,979 | +0.66(+1.84%) |
Mar 12, 2012 | 36.02 | 36.10 | 35.80 | 35.95 | 473,728 | +0.02(+0.05%) |
Mar 09, 2012 | 35.52 | 36.13 | 35.48 | 35.94 | 273,517 | +0.43(+1.20%) |
Mar 08, 2012 | 35.26 | 35.56 | 35.07 | 35.51 | 188,598 | +0.45(+1.28%) |
Mar 07, 2012 | 34.90 | 35.10 | 34.81 | 35.06 | 348,471 | +0.24(+0.70%) |
Mar 06, 2012 | 35.05 | 35.14 | 34.73 | 34.82 | 366,525 | -0.60(-1.70%) |
Mar 05, 2012 | 35.22 | 35.46 | 35.06 | 35.42 | 804,753 | +0.06(+0.18%) |
Mar 02, 2012 | 35.85 | 35.94 | 35.18 | 35.36 | 339,303 | -0.53(-1.48%) |