Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.08 | 33.15 | 32.72 | 33.00 | 122,817 | +0.02(+0.07%) |
May 30, 2012 | 33.27 | 33.29 | 32.98 | 32.98 | 452,194 | -0.66(-1.96%) |
May 29, 2012 | 33.54 | 33.74 | 33.37 | 33.64 | 252,067 | +0.46(+1.37%) |
May 25, 2012 | 33.24 | 33.31 | 33.09 | 33.18 | 125,253 | -0.07(-0.21%) |
May 24, 2012 | 33.41 | 33.43 | 33.02 | 33.25 | 139,875 | -0.10(-0.30%) |
May 23, 2012 | 33.19 | 33.37 | 32.74 | 33.35 | 306,498 | -0.11(-0.34%) |
May 22, 2012 | 33.58 | 33.80 | 33.28 | 33.46 | 104,130 | -0.06(-0.18%) |
May 21, 2012 | 33.02 | 33.54 | 33.02 | 33.53 | 189,501 | +0.62(+1.87%) |
May 18, 2012 | 33.24 | 33.34 | 32.84 | 32.91 | 208,581 | -0.28(-0.85%) |
May 17, 2012 | 33.65 | 33.65 | 33.18 | 33.19 | 229,994 | -0.46(-1.37%) |
May 16, 2012 | 33.97 | 34.09 | 33.63 | 33.65 | 156,477 | -0.27(-0.79%) |
May 15, 2012 | 34.14 | 34.27 | 33.84 | 33.92 | 354,122 | -0.29(-0.84%) |
May 14, 2012 | 34.34 | 34.42 | 34.17 | 34.21 | 383,064 | -0.57(-1.64%) |
May 11, 2012 | 34.63 | 35.07 | 34.59 | 34.78 | 266,232 | -0.11(-0.33%) |
May 10, 2012 | 35.06 | 35.10 | 34.83 | 34.89 | 688,381 | +0.09(+0.26%) |
May 09, 2012 | 34.66 | 35.01 | 34.47 | 34.80 | 142,187 | -0.33(-0.95%) |
May 08, 2012 | 35.22 | 35.22 | 34.76 | 35.14 | 199,027 | -0.36(-1.01%) |
May 07, 2012 | 35.27 | 35.56 | 35.25 | 35.49 | 216,331 | +0.15(+0.43%) |
May 04, 2012 | 35.77 | 35.78 | 35.33 | 35.34 | 651,775 | -0.64(-1.77%) |
May 03, 2012 | 36.24 | 36.28 | 35.87 | 35.98 | 341,225 | -0.30(-0.84%) |
May 02, 2012 | 36.15 | 36.29 | 36.05 | 36.28 | 207,653 | -0.14(-0.38%) |
May 01, 2012 | 36.16 | 36.62 | 36.16 | 36.42 | 94,129 | +0.18(+0.50%) |
Apr 30, 2012 | 36.31 | 36.31 | 36.13 | 36.24 | 140,012 | -0.15(-0.42%) |
Apr 27, 2012 | 36.40 | 36.49 | 36.21 | 36.39 | 395,685 | +0.08(+0.21%) |
Apr 26, 2012 | 35.97 | 36.33 | 35.91 | 36.31 | 642,720 | +0.30(+0.84%) |
Apr 25, 2012 | 35.92 | 36.11 | 35.85 | 36.01 | 276,979 | +0.48(+1.35%) |
Apr 24, 2012 | 35.41 | 35.67 | 35.41 | 35.53 | 83,588 | +0.13(+0.36%) |
Apr 23, 2012 | 35.45 | 35.45 | 35.14 | 35.40 | 919,536 | -0.46(-1.29%) |
Apr 20, 2012 | 36.00 | 36.10 | 35.86 | 35.86 | 163,153 | +0.11(+0.32%) |
Apr 19, 2012 | 35.96 | 36.07 | 35.58 | 35.75 | 166,632 | -0.16(-0.44%) |
Apr 18, 2012 | 35.90 | 36.05 | 35.84 | 35.91 | 136,803 | -0.22(-0.61%) |
Apr 17, 2012 | 35.80 | 36.16 | 35.77 | 36.13 | 64,168 | +0.55(+1.54%) |
Apr 16, 2012 | 35.72 | 35.76 | 35.40 | 35.58 | 84,330 | +0.12(+0.34%) |
Apr 13, 2012 | 35.80 | 35.83 | 35.46 | 35.46 | 152,816 | -0.59(-1.64%) |
Apr 12, 2012 | 35.59 | 36.09 | 35.56 | 36.05 | 191,808 | +0.62(+1.74%) |
Apr 11, 2012 | 35.56 | 35.58 | 35.39 | 35.44 | 151,797 | +0.40(+1.15%) |
Apr 10, 2012 | 35.67 | 35.75 | 34.96 | 35.04 | 421,613 | -0.71(-2.00%) |
Apr 09, 2012 | 35.70 | 35.88 | 35.45 | 35.75 | 741,638 | -0.31(-0.86%) |
Apr 05, 2012 | 35.96 | 36.22 | 35.96 | 36.06 | 188,673 | -0.08(-0.21%) |
Apr 04, 2012 | 36.27 | 36.31 | 36.01 | 36.14 | 232,672 | -0.56(-1.53%) |
Apr 03, 2012 | 37.04 | 37.04 | 36.55 | 36.70 | 88,674 | -0.35(-0.94%) |
Apr 02, 2012 | 36.64 | 37.20 | 36.56 | 37.05 | 358,479 | +0.38(+1.04%) |
Mar 30, 2012 | 36.76 | 36.76 | 36.50 | 36.67 | 630,278 | +0.14(+0.40%) |
Mar 29, 2012 | 36.34 | 36.53 | 36.12 | 36.53 | 469,839 | -0.06(-0.17%) |
Mar 28, 2012 | 36.87 | 36.88 | 36.40 | 36.59 | 145,110 | -0.27(-0.74%) |
Mar 27, 2012 | 37.08 | 37.09 | 36.86 | 36.86 | 180,244 | -0.22(-0.59%) |
Mar 26, 2012 | 36.78 | 37.10 | 36.78 | 37.08 | 250,857 | +0.54(+1.48%) |
Mar 23, 2012 | 36.30 | 36.55 | 36.17 | 36.54 | 420,749 | +0.28(+0.78%) |
Mar 22, 2012 | 36.30 | 36.40 | 36.18 | 36.26 | 312,818 | -0.43(-1.18%) |
Mar 21, 2012 | 36.75 | 36.77 | 36.55 | 36.69 | 126,730 | -0.07(-0.19%) |
Mar 20, 2012 | 36.69 | 36.80 | 36.54 | 36.76 | 129,646 | -0.29(-0.78%) |
Mar 19, 2012 | 36.91 | 37.19 | 36.86 | 37.05 | 130,415 | +0.11(+0.29%) |
Mar 16, 2012 | 37.00 | 37.03 | 36.92 | 36.94 | 125,781 | +0.12(+0.33%) |
Mar 15, 2012 | 36.66 | 36.86 | 36.57 | 36.82 | 298,267 | +0.22(+0.60%) |
Mar 14, 2012 | 36.72 | 36.75 | 36.46 | 36.60 | 468,925 | -0.14(-0.37%) |
Mar 13, 2012 | 36.25 | 36.75 | 36.25 | 36.74 | 158,068 | +0.64(+1.77%) |
Mar 12, 2012 | 36.14 | 36.21 | 35.99 | 36.10 | 187,563 | -0.06(-0.17%) |
Mar 09, 2012 | 36.16 | 36.31 | 36.09 | 36.16 | 115,651 | -0.03(-0.08%) |
Mar 08, 2012 | 35.98 | 36.27 | 35.91 | 36.19 | 236,093 | +0.59(+1.66%) |
Mar 07, 2012 | 35.37 | 35.65 | 35.32 | 35.60 | 350,482 | +0.39(+1.10%) |
Mar 06, 2012 | 35.47 | 35.47 | 35.10 | 35.21 | 559,497 | -0.89(-2.46%) |
Mar 05, 2012 | 36.23 | 36.23 | 35.94 | 36.10 | 1,251,924 | -0.23(-0.63%) |
Mar 02, 2012 | 36.39 | 36.46 | 36.21 | 36.33 | 588,066 | -0.27(-0.73%) |