Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.22 | 32.37 | 31.98 | 32.08 | 741,164 | -0.24(-0.76%) |
May 30, 2012 | 32.63 | 32.63 | 32.26 | 32.33 | 699,271 | -0.35(-1.06%) |
May 29, 2012 | 32.73 | 32.81 | 32.53 | 32.67 | 878,269 | +0.14(+0.44%) |
May 25, 2012 | 32.37 | 32.61 | 32.34 | 32.53 | 526,797 | +0.10(+0.31%) |
May 24, 2012 | 32.57 | 32.57 | 32.26 | 32.43 | 566,122 | -0.06(-0.19%) |
May 23, 2012 | 32.43 | 32.59 | 32.14 | 32.49 | 844,448 | -0.10(-0.31%) |
May 22, 2012 | 32.43 | 32.77 | 32.43 | 32.59 | 945,683 | +0.10(+0.31%) |
May 21, 2012 | 32.12 | 32.53 | 31.92 | 32.49 | 879,261 | +0.49(+1.53%) |
May 18, 2012 | 32.35 | 32.53 | 31.94 | 32.00 | 1,283,854 | -0.45(-1.38%) |
May 17, 2012 | 32.71 | 32.77 | 32.45 | 32.45 | 705,750 | -0.29(-0.87%) |
May 16, 2012 | 32.81 | 32.92 | 32.73 | 32.73 | 674,683 | +0.00(+0.00%) |
May 15, 2012 | 32.81 | 32.98 | 32.73 | 32.73 | 1,037,319 | -0.14(-0.43%) |
May 14, 2012 | 32.88 | 33.07 | 32.79 | 32.88 | 740,395 | -0.22(-0.68%) |
May 11, 2012 | 32.98 | 33.16 | 32.98 | 33.10 | 624,389 | -0.08(-0.25%) |
May 10, 2012 | 33.02 | 33.22 | 33.02 | 33.18 | 1,033,439 | +0.14(+0.43%) |
May 09, 2012 | 33.24 | 33.24 | 32.96 | 33.04 | 956,499 | -0.22(-0.67%) |
May 08, 2012 | 33.22 | 33.47 | 33.04 | 33.26 | 1,754,521 | -0.18(-0.55%) |
May 07, 2012 | 33.69 | 33.85 | 33.26 | 33.45 | 1,450,463 | -0.73(-2.15%) |
May 04, 2012 | 34.06 | 34.22 | 33.88 | 34.18 | 1,122,831 | +0.02(+0.06%) |
May 03, 2012 | 34.34 | 34.45 | 34.06 | 34.16 | 965,847 | -0.24(-0.71%) |
May 02, 2012 | 34.06 | 34.41 | 34.06 | 34.41 | 1,299,773 | +0.06(+0.18%) |
May 01, 2012 | 34.18 | 34.36 | 34.18 | 34.34 | 1,314,116 | +0.06(+0.18%) |
Apr 30, 2012 | 34.00 | 34.28 | 34.00 | 34.28 | 923,638 | +0.20(+0.60%) |
Apr 27, 2012 | 33.92 | 34.14 | 33.92 | 34.08 | 810,268 | +0.10(+0.30%) |
Apr 26, 2012 | 33.81 | 34.02 | 33.77 | 33.98 | 1,053,802 | +0.10(+0.30%) |
Apr 25, 2012 | 34.12 | 34.16 | 33.85 | 33.88 | 1,074,606 | -0.14(-0.42%) |
Apr 24, 2012 | 33.98 | 34.14 | 33.98 | 34.02 | 894,720 | +0.00(+0.00%) |
Apr 23, 2012 | 33.81 | 34.08 | 33.81 | 34.02 | 805,980 | +0.04(+0.12%) |
Apr 20, 2012 | 34.00 | 34.08 | 33.96 | 33.98 | 735,411 | +0.08(+0.24%) |
Apr 19, 2012 | 33.63 | 33.94 | 33.63 | 33.90 | 822,776 | +0.18(+0.54%) |
Apr 18, 2012 | 33.57 | 33.83 | 33.57 | 33.71 | 738,244 | +0.04(+0.12%) |
Apr 17, 2012 | 33.57 | 33.75 | 33.53 | 33.67 | 963,436 | +0.16(+0.49%) |
Apr 16, 2012 | 33.71 | 33.83 | 33.47 | 33.51 | 901,188 | -0.16(-0.48%) |
Apr 13, 2012 | 33.39 | 33.77 | 33.39 | 33.67 | 721,385 | +0.10(+0.30%) |
Apr 12, 2012 | 33.37 | 33.63 | 33.37 | 33.57 | 914,265 | +0.20(+0.61%) |
Apr 11, 2012 | 33.24 | 33.61 | 33.24 | 33.37 | 769,799 | +0.10(+0.31%) |
Apr 10, 2012 | 33.65 | 33.78 | 33.20 | 33.26 | 957,172 | -0.45(-1.35%) |
Apr 09, 2012 | 33.63 | 33.83 | 33.63 | 33.72 | 643,873 | -0.16(-0.46%) |
Apr 05, 2012 | 33.71 | 33.88 | 33.71 | 33.88 | 733,270 | +0.06(+0.18%) |
Apr 04, 2012 | 33.79 | 33.98 | 33.77 | 33.81 | 725,274 | -0.20(-0.60%) |
Apr 03, 2012 | 33.83 | 34.08 | 33.77 | 34.02 | 775,218 | +0.06(+0.18%) |
Apr 02, 2012 | 33.77 | 34.06 | 33.77 | 33.96 | 739,141 | +0.02(+0.06%) |
Mar 30, 2012 | 33.71 | 34.00 | 33.67 | 33.94 | 861,527 | +0.22(+0.67%) |
Mar 29, 2012 | 33.77 | 33.88 | 33.51 | 33.71 | 932,939 | -0.14(-0.42%) |
Mar 28, 2012 | 33.92 | 34.08 | 33.65 | 33.85 | 792,659 | -0.20(-0.60%) |
Mar 27, 2012 | 34.18 | 34.28 | 34.00 | 34.06 | 662,241 | -0.16(-0.48%) |
Mar 26, 2012 | 34.20 | 34.34 | 34.08 | 34.22 | 649,288 | +0.02(+0.06%) |
Mar 23, 2012 | 34.22 | 34.32 | 34.10 | 34.20 | 611,411 | -0.06(-0.18%) |
Mar 22, 2012 | 34.06 | 34.32 | 34.06 | 34.26 | 834,403 | -0.18(-0.53%) |
Mar 21, 2012 | 34.41 | 34.45 | 34.24 | 34.45 | 982,214 | +0.05(+0.14%) |
Mar 20, 2012 | 34.30 | 34.43 | 34.12 | 34.40 | 1,029,092 | -0.03(-0.08%) |
Mar 19, 2012 | 33.98 | 34.45 | 33.98 | 34.43 | 934,313 | +0.22(+0.66%) |
Mar 16, 2012 | 34.10 | 34.24 | 33.96 | 34.20 | 675,193 | +0.08(+0.24%) |
Mar 15, 2012 | 34.10 | 34.16 | 33.88 | 34.12 | 820,187 | +0.00(+0.00%) |
Mar 14, 2012 | 34.51 | 34.57 | 34.12 | 34.12 | 863,331 | -0.35(-1.01%) |
Mar 13, 2012 | 34.49 | 34.65 | 34.34 | 34.47 | 849,160 | -0.10(-0.30%) |
Mar 12, 2012 | 34.49 | 34.65 | 34.47 | 34.57 | 717,709 | -0.02(-0.06%) |
Mar 09, 2012 | 34.49 | 34.59 | 34.38 | 34.59 | 698,939 | +0.10(+0.30%) |
Mar 08, 2012 | 34.43 | 34.83 | 34.43 | 34.49 | 770,889 | -0.06(-0.18%) |
Mar 07, 2012 | 34.41 | 34.61 | 34.36 | 34.55 | 702,313 | +0.14(+0.42%) |
Mar 06, 2012 | 34.63 | 34.63 | 34.26 | 34.41 | 1,038,086 | -0.29(-0.82%) |
Mar 05, 2012 | 34.79 | 34.85 | 34.57 | 34.69 | 568,966 | -0.10(-0.29%) |
Mar 02, 2012 | 34.94 | 34.96 | 34.69 | 34.79 | 622,786 | -0.12(-0.35%) |