Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.09 | 34.42 | 33.49 | 34.18 | 796,432 | +0.02(+0.06%) |
May 30, 2012 | 34.42 | 34.44 | 33.84 | 34.16 | 545,179 | -0.70(-2.01%) |
May 29, 2012 | 34.55 | 35.09 | 34.41 | 34.86 | 375,548 | +0.71(+2.08%) |
May 25, 2012 | 34.49 | 34.50 | 34.03 | 34.15 | 484,867 | -0.40(-1.17%) |
May 24, 2012 | 34.49 | 34.66 | 34.06 | 34.56 | 434,010 | +0.22(+0.64%) |
May 23, 2012 | 33.85 | 34.48 | 33.40 | 34.34 | 401,826 | +0.15(+0.43%) |
May 22, 2012 | 33.87 | 34.45 | 33.74 | 34.19 | 725,007 | +0.35(+1.03%) |
May 21, 2012 | 32.66 | 33.90 | 32.47 | 33.84 | 767,706 | +1.34(+4.13%) |
May 18, 2012 | 32.73 | 33.16 | 32.41 | 32.50 | 552,204 | -0.18(-0.55%) |
May 17, 2012 | 34.05 | 34.18 | 32.58 | 32.68 | 727,775 | -1.21(-3.58%) |
May 16, 2012 | 34.32 | 34.58 | 33.86 | 33.89 | 601,487 | -0.29(-0.84%) |
May 15, 2012 | 34.19 | 34.65 | 33.78 | 34.18 | 818,965 | +0.02(+0.06%) |
May 14, 2012 | 34.41 | 34.63 | 34.03 | 34.16 | 449,961 | -0.69(-1.98%) |
May 11, 2012 | 34.19 | 35.23 | 34.13 | 34.85 | 906,102 | +0.33(+0.97%) |
May 10, 2012 | 35.31 | 35.57 | 34.38 | 34.52 | 986,750 | -0.58(-1.65%) |
May 09, 2012 | 35.19 | 35.68 | 35.04 | 35.10 | 743,877 | -0.57(-1.61%) |
May 08, 2012 | 35.72 | 35.74 | 34.91 | 35.67 | 844,111 | -0.19(-0.52%) |
May 07, 2012 | 36.13 | 36.21 | 35.66 | 35.86 | 745,297 | -0.43(-1.18%) |
May 04, 2012 | 36.65 | 36.65 | 35.90 | 36.29 | 880,542 | -0.73(-1.97%) |
May 03, 2012 | 36.96 | 37.27 | 36.74 | 37.02 | 958,699 | +0.09(+0.24%) |
May 02, 2012 | 36.27 | 37.01 | 36.16 | 36.93 | 1,092,250 | +0.45(+1.23%) |
May 01, 2012 | 36.61 | 37.15 | 36.30 | 36.48 | 788,169 | -0.12(-0.32%) |
Apr 30, 2012 | 37.17 | 37.24 | 36.36 | 36.60 | 504,281 | -0.72(-1.92%) |
Apr 27, 2012 | 37.17 | 37.53 | 36.97 | 37.31 | 641,628 | +0.36(+0.97%) |
Apr 26, 2012 | 35.85 | 37.15 | 35.85 | 36.96 | 750,767 | +0.20(+0.55%) |
Apr 25, 2012 | 36.65 | 36.85 | 35.88 | 36.75 | 1,350,031 | -0.28(-0.75%) |
Apr 24, 2012 | 37.31 | 39.01 | 36.70 | 37.03 | 1,239,316 | -0.14(-0.37%) |
Apr 23, 2012 | 36.95 | 37.23 | 36.62 | 37.17 | 732,426 | -0.44(-1.16%) |
Apr 20, 2012 | 37.68 | 37.78 | 37.43 | 37.61 | 1,137,432 | +0.28(+0.76%) |
Apr 19, 2012 | 37.95 | 38.29 | 37.01 | 37.32 | 899,533 | -0.78(-2.04%) |
Apr 18, 2012 | 37.08 | 38.25 | 36.80 | 38.10 | 1,305,002 | +0.85(+2.29%) |
Apr 17, 2012 | 36.92 | 37.57 | 36.81 | 37.25 | 1,454,405 | +0.73(+2.01%) |
Apr 16, 2012 | 36.36 | 36.71 | 35.83 | 36.51 | 868,702 | +0.37(+1.02%) |
Apr 13, 2012 | 35.82 | 36.33 | 35.82 | 36.15 | 818,375 | +0.22(+0.60%) |
Apr 12, 2012 | 35.96 | 36.39 | 35.54 | 35.93 | 1,472,174 | +2.38(+7.10%) |
Apr 11, 2012 | 33.92 | 33.94 | 33.30 | 33.55 | 748,278 | +0.12(+0.35%) |
Apr 10, 2012 | 34.52 | 34.59 | 33.32 | 33.43 | 645,233 | -1.20(-3.45%) |
Apr 09, 2012 | 34.50 | 34.85 | 34.28 | 34.63 | 553,351 | -0.36(-1.04%) |
Apr 05, 2012 | 34.99 | 35.44 | 34.95 | 34.99 | 822,276 | -0.10(-0.28%) |
Apr 04, 2012 | 35.16 | 35.43 | 34.88 | 35.09 | 588,621 | -0.48(-1.34%) |
Apr 03, 2012 | 35.73 | 35.88 | 35.17 | 35.56 | 635,554 | -0.14(-0.40%) |
Apr 02, 2012 | 35.43 | 36.09 | 35.18 | 35.70 | 473,954 | +0.24(+0.68%) |
Mar 30, 2012 | 34.95 | 35.89 | 34.76 | 35.46 | 928,774 | +0.74(+2.14%) |
Mar 29, 2012 | 34.91 | 34.91 | 33.71 | 34.72 | 793,469 | -0.26(-0.75%) |
Mar 28, 2012 | 35.64 | 35.74 | 34.63 | 34.98 | 575,670 | -0.61(-1.72%) |
Mar 27, 2012 | 36.09 | 36.27 | 35.56 | 35.60 | 570,163 | -0.54(-1.50%) |
Mar 26, 2012 | 35.94 | 36.14 | 35.68 | 36.14 | 559,393 | +0.51(+1.43%) |
Mar 23, 2012 | 35.68 | 35.75 | 34.95 | 35.63 | 313,831 | +0.21(+0.58%) |
Mar 22, 2012 | 35.61 | 35.73 | 34.94 | 35.42 | 321,999 | -0.70(-1.94%) |
Mar 21, 2012 | 36.21 | 36.30 | 35.60 | 36.12 | 361,349 | -0.03(-0.09%) |
Mar 20, 2012 | 36.49 | 36.49 | 35.92 | 36.16 | 417,608 | -0.54(-1.47%) |
Mar 19, 2012 | 36.47 | 37.21 | 36.42 | 36.70 | 484,383 | +0.23(+0.63%) |
Mar 16, 2012 | 36.16 | 36.76 | 36.16 | 36.47 | 1,144,254 | +0.45(+1.25%) |
Mar 15, 2012 | 35.63 | 36.14 | 35.44 | 36.02 | 712,696 | +0.45(+1.27%) |
Mar 14, 2012 | 36.09 | 36.12 | 35.29 | 35.56 | 416,267 | -0.50(-1.38%) |
Mar 13, 2012 | 35.54 | 36.07 | 35.45 | 36.06 | 409,041 | +0.74(+2.09%) |
Mar 12, 2012 | 35.76 | 35.95 | 35.20 | 35.32 | 425,979 | -0.35(-0.99%) |
Mar 09, 2012 | 35.09 | 35.75 | 34.75 | 35.68 | 761,625 | +0.70(+2.00%) |
Mar 08, 2012 | 34.37 | 35.13 | 34.22 | 34.98 | 468,172 | +0.81(+2.37%) |
Mar 07, 2012 | 34.04 | 34.60 | 33.90 | 34.17 | 438,576 | +0.27(+0.81%) |
Mar 06, 2012 | 34.65 | 34.65 | 33.77 | 33.89 | 436,280 | -1.22(-3.47%) |
Mar 05, 2012 | 35.50 | 35.51 | 34.84 | 35.11 | 263,889 | -0.40(-1.13%) |
Mar 02, 2012 | 35.44 | 35.71 | 35.27 | 35.51 | 499,708 | -0.01(-0.03%) |