Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.48 | 29.78 | 29.08 | 29.50 | 406,616 | -0.01(-0.03%) |
May 30, 2012 | 30.01 | 30.13 | 29.48 | 29.51 | 290,558 | -0.55(-1.82%) |
May 29, 2012 | 30.09 | 30.54 | 30.03 | 30.06 | 286,168 | +0.06(+0.21%) |
May 25, 2012 | 29.88 | 30.25 | 29.86 | 29.99 | 111,081 | +0.01(+0.02%) |
May 24, 2012 | 30.28 | 30.64 | 29.78 | 29.99 | 267,184 | -0.20(-0.68%) |
May 23, 2012 | 30.15 | 30.46 | 29.80 | 30.19 | 319,041 | +0.05(+0.15%) |
May 22, 2012 | 30.81 | 31.00 | 30.07 | 30.15 | 402,490 | -0.52(-1.68%) |
May 21, 2012 | 29.68 | 30.81 | 29.38 | 30.66 | 333,627 | +1.03(+3.49%) |
May 18, 2012 | 29.62 | 30.23 | 29.36 | 29.63 | 350,554 | +0.02(+0.07%) |
May 17, 2012 | 30.28 | 30.28 | 29.44 | 29.61 | 623,067 | -0.70(-2.31%) |
May 16, 2012 | 30.74 | 31.07 | 30.21 | 30.31 | 419,945 | -0.44(-1.43%) |
May 15, 2012 | 30.99 | 31.25 | 30.69 | 30.75 | 303,999 | -0.24(-0.79%) |
May 14, 2012 | 31.45 | 31.47 | 30.97 | 30.99 | 272,410 | -0.54(-1.71%) |
May 11, 2012 | 31.55 | 31.73 | 31.47 | 31.53 | 155,779 | -0.07(-0.24%) |
May 10, 2012 | 31.61 | 31.69 | 31.34 | 31.60 | 145,505 | +0.30(+0.96%) |
May 09, 2012 | 30.69 | 31.43 | 30.29 | 31.30 | 326,032 | +0.49(+1.60%) |
May 08, 2012 | 31.39 | 31.47 | 30.04 | 30.81 | 823,467 | -0.66(-2.11%) |
May 07, 2012 | 31.87 | 31.87 | 31.21 | 31.47 | 525,167 | -0.47(-1.48%) |
May 04, 2012 | 32.40 | 32.50 | 31.89 | 31.95 | 446,507 | -0.53(-1.62%) |
May 03, 2012 | 32.70 | 32.86 | 32.42 | 32.47 | 138,385 | -0.26(-0.80%) |
May 02, 2012 | 32.97 | 33.07 | 32.71 | 32.74 | 138,645 | -0.28(-0.84%) |
May 01, 2012 | 33.08 | 33.20 | 32.89 | 33.01 | 164,827 | -0.05(-0.14%) |
Apr 30, 2012 | 33.15 | 33.20 | 32.80 | 33.06 | 179,413 | -0.11(-0.33%) |
Apr 27, 2012 | 33.10 | 33.20 | 32.96 | 33.17 | 141,777 | +0.06(+0.18%) |
Apr 26, 2012 | 32.77 | 33.20 | 32.75 | 33.11 | 189,484 | +0.35(+1.08%) |
Apr 25, 2012 | 32.46 | 32.80 | 32.46 | 32.75 | 153,502 | +0.28(+0.88%) |
Apr 24, 2012 | 32.92 | 32.93 | 32.46 | 32.47 | 197,534 | -0.22(-0.67%) |
Apr 23, 2012 | 32.56 | 32.92 | 32.42 | 32.69 | 505,638 | +0.09(+0.27%) |
Apr 20, 2012 | 33.04 | 33.17 | 32.57 | 32.60 | 249,650 | -0.03(-0.09%) |
Apr 19, 2012 | 32.60 | 32.77 | 32.56 | 32.63 | 252,839 | +0.03(+0.09%) |
Apr 18, 2012 | 32.36 | 32.67 | 32.36 | 32.60 | 185,941 | +0.15(+0.46%) |
Apr 17, 2012 | 31.89 | 32.78 | 31.75 | 32.45 | 393,898 | +0.45(+1.39%) |
Apr 16, 2012 | 32.88 | 32.93 | 31.97 | 32.00 | 529,196 | -0.88(-2.67%) |
Apr 13, 2012 | 33.20 | 33.30 | 32.82 | 32.88 | 228,404 | -0.40(-1.20%) |
Apr 12, 2012 | 33.14 | 33.66 | 33.07 | 33.28 | 371,899 | +0.00(+0.00%) |
Apr 11, 2012 | 33.34 | 33.41 | 33.06 | 33.28 | 560,042 | +0.02(+0.05%) |
Apr 10, 2012 | 33.55 | 33.61 | 33.08 | 33.26 | 594,296 | +0.06(+0.18%) |
Apr 09, 2012 | 33.29 | 33.53 | 32.96 | 33.20 | 454,614 | -0.12(-0.37%) |
Apr 05, 2012 | 33.05 | 33.51 | 33.05 | 33.33 | 218,874 | +0.41(+1.26%) |
Apr 04, 2012 | 33.27 | 33.27 | 32.81 | 32.91 | 252,375 | -0.47(-1.42%) |
Apr 03, 2012 | 33.01 | 33.68 | 32.78 | 33.39 | 468,082 | +0.43(+1.29%) |
Apr 02, 2012 | 32.46 | 33.03 | 32.41 | 32.96 | 288,605 | +0.42(+1.30%) |
Mar 30, 2012 | 32.45 | 32.82 | 32.30 | 32.54 | 184,028 | +0.18(+0.55%) |
Mar 29, 2012 | 32.64 | 32.76 | 32.13 | 32.36 | 442,858 | -0.52(-1.57%) |
Mar 28, 2012 | 32.89 | 33.00 | 32.52 | 32.88 | 286,856 | -0.13(-0.41%) |
Mar 27, 2012 | 32.82 | 33.03 | 32.64 | 33.01 | 226,651 | +0.11(+0.34%) |
Mar 26, 2012 | 32.77 | 33.00 | 32.44 | 32.90 | 283,185 | +0.13(+0.39%) |
Mar 23, 2012 | 32.24 | 32.77 | 32.19 | 32.77 | 274,427 | +0.63(+1.97%) |
Mar 22, 2012 | 32.19 | 32.38 | 31.79 | 32.14 | 362,289 | -0.18(-0.57%) |
Mar 21, 2012 | 32.23 | 32.33 | 32.06 | 32.33 | 115,084 | +0.20(+0.63%) |
Mar 20, 2012 | 32.12 | 32.23 | 31.99 | 32.12 | 223,191 | -0.10(-0.31%) |
Mar 19, 2012 | 32.21 | 32.38 | 31.86 | 32.23 | 298,678 | +0.12(+0.38%) |
Mar 16, 2012 | 31.96 | 32.11 | 31.86 | 32.10 | 152,537 | +0.12(+0.39%) |
Mar 15, 2012 | 32.08 | 32.49 | 31.62 | 31.98 | 206,256 | -0.09(-0.28%) |
Mar 14, 2012 | 32.25 | 32.38 | 31.98 | 32.07 | 218,424 | -0.16(-0.50%) |
Mar 13, 2012 | 31.99 | 32.25 | 31.80 | 32.23 | 208,609 | +0.23(+0.73%) |
Mar 12, 2012 | 32.18 | 32.23 | 31.94 | 31.99 | 191,021 | -0.29(-0.91%) |
Mar 09, 2012 | 32.20 | 32.32 | 31.96 | 32.29 | 192,751 | +0.30(+0.93%) |
Mar 08, 2012 | 32.25 | 32.25 | 31.87 | 31.99 | 199,975 | +0.01(+0.03%) |
Mar 07, 2012 | 31.24 | 31.99 | 31.24 | 31.98 | 202,877 | +0.58(+1.85%) |
Mar 06, 2012 | 31.47 | 31.67 | 31.06 | 31.40 | 285,934 | -0.32(-1.01%) |
Mar 05, 2012 | 31.57 | 31.82 | 31.34 | 31.72 | 256,677 | -0.00(-0.01%) |
Mar 02, 2012 | 32.14 | 32.34 | 31.70 | 31.72 | 305,033 | -0.42(-1.32%) |