Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.45 | 33.53 | 33.00 | 33.38 | 484,182 | -0.08(-0.24%) |
May 30, 2012 | 33.62 | 33.77 | 33.36 | 33.46 | 240,279 | -0.51(-1.50%) |
May 29, 2012 | 33.74 | 34.43 | 33.74 | 33.97 | 322,912 | +0.41(+1.22%) |
May 25, 2012 | 33.29 | 33.66 | 33.24 | 33.56 | 189,625 | +0.21(+0.63%) |
May 24, 2012 | 33.23 | 33.69 | 33.03 | 33.35 | 309,158 | +0.22(+0.66%) |
May 23, 2012 | 32.66 | 33.26 | 32.50 | 33.13 | 429,643 | +0.18(+0.55%) |
May 22, 2012 | 33.76 | 33.92 | 32.75 | 32.95 | 674,828 | -0.90(-2.66%) |
May 21, 2012 | 33.04 | 33.89 | 32.89 | 33.85 | 458,512 | +0.93(+2.83%) |
May 18, 2012 | 33.77 | 33.77 | 32.84 | 32.92 | 498,408 | -0.82(-2.43%) |
May 17, 2012 | 34.17 | 34.18 | 33.63 | 33.74 | 480,370 | -0.31(-0.91%) |
May 16, 2012 | 34.36 | 34.49 | 34.02 | 34.05 | 357,232 | -0.15(-0.44%) |
May 15, 2012 | 34.26 | 34.49 | 34.07 | 34.20 | 408,196 | -0.02(-0.06%) |
May 14, 2012 | 34.50 | 34.74 | 34.04 | 34.22 | 431,713 | -0.65(-1.86%) |
May 11, 2012 | 34.19 | 35.17 | 34.09 | 34.87 | 489,233 | +0.52(+1.51%) |
May 10, 2012 | 34.21 | 34.67 | 34.10 | 34.35 | 477,980 | +0.42(+1.24%) |
May 09, 2012 | 33.92 | 34.29 | 33.79 | 33.93 | 485,918 | -0.38(-1.11%) |
May 08, 2012 | 34.15 | 34.55 | 33.67 | 34.31 | 457,188 | -0.11(-0.32%) |
May 07, 2012 | 34.35 | 34.63 | 34.28 | 34.42 | 489,900 | -0.08(-0.23%) |
May 04, 2012 | 34.83 | 34.96 | 34.32 | 34.50 | 663,000 | -0.71(-2.02%) |
May 03, 2012 | 35.50 | 35.61 | 34.79 | 35.21 | 1,016,855 | -0.14(-0.40%) |
May 02, 2012 | 35.25 | 35.52 | 35.14 | 35.35 | 559,117 | -0.06(-0.17%) |
May 01, 2012 | 35.39 | 35.77 | 35.11 | 35.41 | 861,349 | -0.12(-0.34%) |
Apr 30, 2012 | 35.38 | 35.66 | 35.29 | 35.53 | 781,590 | +0.12(+0.34%) |
Apr 27, 2012 | 35.60 | 35.60 | 35.32 | 35.41 | 650,658 | -0.14(-0.39%) |
Apr 26, 2012 | 35.50 | 35.66 | 35.21 | 35.55 | 520,045 | +0.09(+0.25%) |
Apr 25, 2012 | 35.57 | 35.73 | 35.17 | 35.46 | 962,864 | +0.32(+0.91%) |
Apr 24, 2012 | 35.37 | 35.37 | 34.89 | 35.14 | 524,309 | -0.26(-0.73%) |
Apr 23, 2012 | 35.55 | 35.65 | 35.02 | 35.40 | 293,851 | -0.60(-1.67%) |
Apr 20, 2012 | 35.62 | 36.43 | 35.62 | 36.00 | 354,535 | +0.65(+1.84%) |
Apr 19, 2012 | 35.43 | 35.98 | 35.24 | 35.35 | 325,392 | +0.01(+0.03%) |
Apr 18, 2012 | 35.56 | 35.56 | 35.17 | 35.34 | 384,474 | -0.32(-0.90%) |
Apr 17, 2012 | 35.10 | 35.76 | 35.10 | 35.66 | 344,840 | +0.75(+2.15%) |
Apr 16, 2012 | 35.15 | 35.24 | 34.79 | 34.91 | 555,934 | -0.02(-0.06%) |
Apr 13, 2012 | 35.52 | 35.52 | 34.65 | 34.93 | 492,942 | -0.76(-2.13%) |
Apr 12, 2012 | 35.02 | 35.85 | 34.94 | 35.69 | 339,918 | +0.65(+1.86%) |
Apr 11, 2012 | 35.34 | 35.48 | 34.93 | 35.04 | 402,706 | +0.04(+0.11%) |
Apr 10, 2012 | 35.62 | 35.65 | 35.00 | 35.00 | 692,519 | -0.72(-2.02%) |
Apr 09, 2012 | 35.64 | 35.80 | 34.95 | 35.72 | 751,293 | -0.21(-0.58%) |
Apr 05, 2012 | 35.82 | 36.28 | 35.80 | 35.93 | 495,402 | +0.01(+0.03%) |
Apr 04, 2012 | 36.44 | 36.56 | 35.82 | 35.92 | 394,549 | -0.78(-2.13%) |
Apr 03, 2012 | 36.78 | 37.10 | 36.42 | 36.70 | 746,615 | -0.05(-0.14%) |
Apr 02, 2012 | 36.22 | 36.88 | 36.10 | 36.75 | 677,132 | +0.66(+1.83%) |
Mar 30, 2012 | 36.11 | 36.54 | 35.89 | 36.09 | 517,874 | +0.24(+0.67%) |
Mar 29, 2012 | 35.75 | 36.02 | 35.59 | 35.85 | 552,387 | -0.03(-0.08%) |
Mar 28, 2012 | 36.22 | 36.66 | 35.80 | 35.88 | 341,169 | -0.37(-1.02%) |
Mar 27, 2012 | 36.30 | 36.51 | 36.22 | 36.25 | 296,012 | -0.07(-0.19%) |
Mar 26, 2012 | 35.74 | 36.32 | 35.62 | 36.32 | 324,998 | +0.94(+2.66%) |
Mar 23, 2012 | 35.28 | 35.39 | 34.99 | 35.38 | 213,236 | +0.17(+0.48%) |
Mar 22, 2012 | 35.07 | 35.35 | 34.95 | 35.21 | 263,174 | -0.05(-0.14%) |
Mar 21, 2012 | 35.70 | 35.74 | 35.24 | 35.26 | 402,390 | -0.32(-0.90%) |
Mar 20, 2012 | 36.35 | 36.44 | 35.51 | 35.58 | 589,515 | -0.86(-2.36%) |
Mar 19, 2012 | 36.87 | 36.88 | 36.41 | 36.44 | 332,525 | -0.48(-1.30%) |
Mar 16, 2012 | 37.04 | 37.28 | 36.72 | 36.92 | 485,517 | -0.10(-0.27%) |
Mar 15, 2012 | 36.71 | 37.07 | 36.59 | 37.02 | 639,874 | +0.34(+0.93%) |
Mar 14, 2012 | 36.94 | 37.23 | 36.65 | 36.68 | 665,335 | -0.31(-0.84%) |
Mar 13, 2012 | 36.82 | 37.19 | 36.53 | 36.99 | 594,256 | +0.50(+1.37%) |
Mar 12, 2012 | 36.84 | 37.23 | 36.39 | 36.49 | 691,463 | -0.44(-1.19%) |
Mar 09, 2012 | 36.08 | 37.31 | 35.99 | 36.93 | 850,759 | +0.89(+2.47%) |
Mar 08, 2012 | 35.84 | 36.48 | 35.70 | 36.04 | 510,717 | +0.41(+1.15%) |
Mar 07, 2012 | 35.09 | 35.63 | 35.00 | 35.63 | 352,238 | +0.51(+1.45%) |
Mar 06, 2012 | 35.26 | 35.35 | 34.73 | 35.12 | 543,814 | -0.54(-1.51%) |
Mar 05, 2012 | 35.00 | 35.81 | 35.00 | 35.66 | 747,932 | +0.62(+1.77%) |
Mar 02, 2012 | 35.37 | 35.67 | 34.98 | 35.04 | 355,769 | -0.44(-1.24%) |