Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.85 | 32.24 | 31.36 | 31.69 | 80,575 | -0.20(-0.62%) |
May 30, 2012 | 32.34 | 32.34 | 31.80 | 31.88 | 51,601 | -0.94(-2.85%) |
May 29, 2012 | 32.63 | 33.30 | 32.37 | 32.82 | 96,091 | +0.56(+1.74%) |
May 25, 2012 | 32.56 | 33.01 | 32.13 | 32.26 | 49,012 | -0.17(-0.52%) |
May 24, 2012 | 32.17 | 32.42 | 31.71 | 32.42 | 60,228 | +0.30(+0.92%) |
May 23, 2012 | 31.75 | 32.28 | 31.10 | 32.13 | 69,358 | -0.03(-0.09%) |
May 22, 2012 | 32.52 | 32.63 | 31.82 | 32.16 | 91,315 | -0.46(-1.42%) |
May 21, 2012 | 32.00 | 32.67 | 31.54 | 32.62 | 68,109 | +0.85(+2.66%) |
May 18, 2012 | 31.65 | 31.98 | 31.29 | 31.77 | 95,569 | +0.04(+0.12%) |
May 17, 2012 | 32.32 | 32.36 | 31.71 | 31.73 | 104,759 | -0.60(-1.86%) |
May 16, 2012 | 32.80 | 32.93 | 32.31 | 32.33 | 84,570 | -0.32(-0.97%) |
May 15, 2012 | 32.27 | 32.74 | 32.25 | 32.65 | 73,222 | +0.30(+0.91%) |
May 14, 2012 | 32.44 | 32.59 | 32.14 | 32.36 | 70,434 | -0.53(-1.61%) |
May 11, 2012 | 32.72 | 33.23 | 32.70 | 32.89 | 101,730 | -0.19(-0.56%) |
May 10, 2012 | 32.41 | 33.42 | 32.39 | 33.07 | 99,292 | +0.83(+2.56%) |
May 09, 2012 | 31.93 | 32.52 | 31.67 | 32.25 | 90,576 | -0.24(-0.73%) |
May 08, 2012 | 31.62 | 32.63 | 31.41 | 32.48 | 147,794 | +0.50(+1.57%) |
May 07, 2012 | 31.71 | 32.13 | 31.42 | 31.98 | 112,484 | +0.28(+0.87%) |
May 04, 2012 | 31.76 | 32.13 | 31.41 | 31.71 | 150,090 | -0.05(-0.15%) |
May 03, 2012 | 29.84 | 31.89 | 29.84 | 31.76 | 423,891 | +2.46(+8.39%) |
May 02, 2012 | 29.33 | 29.95 | 29.13 | 29.30 | 275,368 | -0.26(-0.87%) |
May 01, 2012 | 30.52 | 30.60 | 29.52 | 29.56 | 96,707 | -1.04(-3.41%) |
Apr 30, 2012 | 31.13 | 31.18 | 30.51 | 30.60 | 70,396 | -0.67(-2.14%) |
Apr 27, 2012 | 30.65 | 31.37 | 30.28 | 31.27 | 47,807 | +0.83(+2.71%) |
Apr 26, 2012 | 30.14 | 30.57 | 29.93 | 30.44 | 38,244 | +0.13(+0.42%) |
Apr 25, 2012 | 30.40 | 30.66 | 30.16 | 30.31 | 43,082 | +0.40(+1.35%) |
Apr 24, 2012 | 29.06 | 29.94 | 28.89 | 29.91 | 59,934 | +0.86(+2.94%) |
Apr 23, 2012 | 29.28 | 29.28 | 27.71 | 29.05 | 269,340 | -0.92(-3.08%) |
Apr 20, 2012 | 29.57 | 30.10 | 29.51 | 29.98 | 250,722 | +0.79(+2.69%) |
Apr 19, 2012 | 29.56 | 29.62 | 28.80 | 29.19 | 328,112 | -0.33(-1.13%) |
Apr 18, 2012 | 30.14 | 30.15 | 29.53 | 29.53 | 100,575 | -0.90(-2.97%) |
Apr 17, 2012 | 30.88 | 31.10 | 30.34 | 30.43 | 88,471 | -0.01(-0.03%) |
Apr 16, 2012 | 30.65 | 30.85 | 29.89 | 30.44 | 79,492 | +0.02(+0.06%) |
Apr 13, 2012 | 29.94 | 30.55 | 29.87 | 30.42 | 215,461 | +0.24(+0.78%) |
Apr 12, 2012 | 29.39 | 30.32 | 29.39 | 30.18 | 113,798 | +0.76(+2.57%) |
Apr 11, 2012 | 28.91 | 29.43 | 28.62 | 29.43 | 266,179 | +0.93(+3.28%) |
Apr 10, 2012 | 29.59 | 29.86 | 28.22 | 28.49 | 156,545 | -1.17(-3.94%) |
Apr 09, 2012 | 29.58 | 29.86 | 29.48 | 29.66 | 86,592 | -0.59(-1.95%) |
Apr 05, 2012 | 30.76 | 30.82 | 30.09 | 30.25 | 124,826 | -0.63(-2.04%) |
Apr 04, 2012 | 31.54 | 31.61 | 30.68 | 30.88 | 94,444 | -1.12(-3.50%) |
Apr 03, 2012 | 32.69 | 33.00 | 31.77 | 32.00 | 89,216 | -0.77(-2.34%) |
Apr 02, 2012 | 32.79 | 32.89 | 32.45 | 32.77 | 132,738 | +0.06(+0.18%) |
Mar 30, 2012 | 33.24 | 33.24 | 32.44 | 32.71 | 56,845 | -0.12(-0.36%) |
Mar 29, 2012 | 32.31 | 32.96 | 32.06 | 32.83 | 50,776 | +0.22(+0.66%) |
Mar 28, 2012 | 32.68 | 33.20 | 32.07 | 32.61 | 108,783 | -0.01(-0.03%) |
Mar 27, 2012 | 33.54 | 33.94 | 32.60 | 32.62 | 67,779 | -0.98(-2.93%) |
Mar 26, 2012 | 32.67 | 33.72 | 32.67 | 33.61 | 83,535 | +1.43(+4.43%) |
Mar 23, 2012 | 31.83 | 32.19 | 31.51 | 32.18 | 106,306 | +0.51(+1.61%) |
Mar 22, 2012 | 32.24 | 32.39 | 31.50 | 31.67 | 106,703 | -0.93(-2.86%) |
Mar 21, 2012 | 32.82 | 33.03 | 32.51 | 32.60 | 44,917 | -0.01(-0.03%) |
Mar 20, 2012 | 32.91 | 33.24 | 32.43 | 32.61 | 93,628 | -0.47(-1.43%) |
Mar 19, 2012 | 32.41 | 33.49 | 32.40 | 33.08 | 89,276 | +0.51(+1.57%) |
Mar 16, 2012 | 33.53 | 33.53 | 32.54 | 32.57 | 125,945 | -0.85(-2.53%) |
Mar 15, 2012 | 32.81 | 33.54 | 32.47 | 33.42 | 72,822 | +0.78(+2.38%) |
Mar 14, 2012 | 32.32 | 33.06 | 32.17 | 32.64 | 75,598 | +0.22(+0.69%) |
Mar 13, 2012 | 32.21 | 32.65 | 31.92 | 32.42 | 163,765 | +0.42(+1.32%) |
Mar 12, 2012 | 32.20 | 32.58 | 31.87 | 32.00 | 66,220 | -0.21(-0.64%) |
Mar 09, 2012 | 32.35 | 33.07 | 32.13 | 32.20 | 155,858 | -0.21(-0.64%) |
Mar 08, 2012 | 32.08 | 32.56 | 31.84 | 32.41 | 118,074 | +0.62(+1.95%) |
Mar 07, 2012 | 31.64 | 31.85 | 31.31 | 31.79 | 109,543 | +0.40(+1.28%) |
Mar 06, 2012 | 32.06 | 32.28 | 31.34 | 31.39 | 157,054 | -1.23(-3.76%) |
Mar 05, 2012 | 32.16 | 32.70 | 32.00 | 32.62 | 104,154 | +0.44(+1.37%) |
Mar 02, 2012 | 32.63 | 32.88 | 32.09 | 32.17 | 144,106 | -0.43(-1.33%) |