Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.90 | 36.25 | 35.30 | 36.02 | 908,049 | +0.10(+0.28%) |
May 30, 2012 | 36.32 | 36.35 | 35.59 | 35.92 | 541,108 | -0.69(-1.88%) |
May 29, 2012 | 36.64 | 36.69 | 36.01 | 36.61 | 429,649 | +0.34(+0.94%) |
May 25, 2012 | 35.91 | 36.41 | 35.83 | 36.27 | 530,067 | +0.39(+1.09%) |
May 24, 2012 | 35.89 | 36.14 | 35.59 | 35.88 | 562,061 | +0.09(+0.25%) |
May 23, 2012 | 35.38 | 35.90 | 35.17 | 35.79 | 706,949 | +0.23(+0.65%) |
May 22, 2012 | 35.15 | 35.85 | 35.04 | 35.56 | 883,802 | +0.53(+1.51%) |
May 21, 2012 | 34.51 | 35.11 | 34.38 | 35.03 | 562,178 | +0.65(+1.89%) |
May 18, 2012 | 34.26 | 34.72 | 34.15 | 34.38 | 782,890 | +0.20(+0.59%) |
May 17, 2012 | 34.99 | 34.99 | 34.09 | 34.18 | 935,507 | -0.74(-2.12%) |
May 16, 2012 | 34.96 | 35.39 | 34.80 | 34.92 | 679,142 | +0.12(+0.34%) |
May 15, 2012 | 34.78 | 35.22 | 34.59 | 34.80 | 776,472 | -0.05(-0.14%) |
May 14, 2012 | 34.85 | 35.27 | 34.80 | 34.85 | 795,094 | -0.17(-0.49%) |
May 11, 2012 | 34.97 | 35.39 | 34.93 | 35.02 | 657,797 | -0.02(-0.06%) |
May 10, 2012 | 35.17 | 35.60 | 34.95 | 35.04 | 1,143,746 | +0.09(+0.26%) |
May 09, 2012 | 34.06 | 35.15 | 33.97 | 34.95 | 1,456,115 | +0.55(+1.60%) |
May 08, 2012 | 34.74 | 34.79 | 34.09 | 34.40 | 1,224,905 | -0.61(-1.74%) |
May 07, 2012 | 34.87 | 35.24 | 34.71 | 35.01 | 1,043,895 | +0.07(+0.20%) |
May 04, 2012 | 34.89 | 35.34 | 34.87 | 34.94 | 1,307,411 | -0.28(-0.80%) |
May 03, 2012 | 35.00 | 35.28 | 34.79 | 35.22 | 1,095,679 | +0.28(+0.80%) |
May 02, 2012 | 34.93 | 35.14 | 34.64 | 34.94 | 957,728 | -0.24(-0.68%) |
May 01, 2012 | 34.74 | 35.49 | 34.65 | 35.18 | 894,393 | +0.60(+1.74%) |
Apr 30, 2012 | 34.58 | 34.97 | 34.19 | 34.58 | 731,994 | +0.07(+0.20%) |
Apr 27, 2012 | 34.37 | 34.60 | 33.84 | 34.51 | 763,618 | +0.13(+0.38%) |
Apr 26, 2012 | 33.42 | 34.63 | 33.33 | 34.38 | 1,506,823 | +1.15(+3.46%) |
Apr 25, 2012 | 34.40 | 34.54 | 31.57 | 33.23 | 2,619,543 | -0.35(-1.04%) |
Apr 24, 2012 | 33.60 | 33.98 | 33.27 | 33.58 | 1,093,812 | -0.02(-0.06%) |
Apr 23, 2012 | 33.50 | 33.78 | 33.13 | 33.60 | 1,146,767 | -0.14(-0.41%) |
Apr 20, 2012 | 33.47 | 34.03 | 33.23 | 33.74 | 995,602 | +0.36(+1.08%) |
Apr 19, 2012 | 33.75 | 33.89 | 33.15 | 33.38 | 585,189 | -0.37(-1.10%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.66 | 33.75 | 595,964 | -0.22(-0.65%) |
Apr 17, 2012 | 33.75 | 34.19 | 33.58 | 33.97 | 668,050 | +0.77(+2.32%) |
Apr 16, 2012 | 33.24 | 33.51 | 32.78 | 33.20 | 946,933 | +0.23(+0.70%) |
Apr 13, 2012 | 33.18 | 33.31 | 32.84 | 32.97 | 509,072 | -0.37(-1.11%) |
Apr 12, 2012 | 33.27 | 33.49 | 33.00 | 33.34 | 682,311 | +0.12(+0.36%) |
Apr 11, 2012 | 32.81 | 33.22 | 32.81 | 33.22 | 703,033 | +0.68(+2.09%) |
Apr 10, 2012 | 33.56 | 33.77 | 32.52 | 32.54 | 1,136,209 | -1.15(-3.41%) |
Apr 09, 2012 | 33.81 | 33.98 | 33.47 | 33.69 | 1,064,651 | -0.52(-1.52%) |
Apr 05, 2012 | 34.47 | 34.88 | 34.20 | 34.21 | 624,900 | -0.34(-0.98%) |
Apr 04, 2012 | 34.59 | 35.03 | 34.45 | 34.55 | 1,052,983 | -0.30(-0.86%) |
Apr 03, 2012 | 34.83 | 35.85 | 34.73 | 34.85 | 1,092,352 | +0.07(+0.20%) |
Apr 02, 2012 | 34.09 | 35.00 | 34.09 | 34.78 | 1,060,216 | +0.47(+1.37%) |
Mar 30, 2012 | 34.69 | 34.80 | 34.30 | 34.31 | 830,820 | -0.21(-0.61%) |
Mar 29, 2012 | 34.60 | 34.68 | 34.18 | 34.52 | 933,755 | -0.27(-0.78%) |
Mar 28, 2012 | 35.34 | 35.38 | 34.76 | 34.79 | 907,101 | -0.63(-1.78%) |
Mar 27, 2012 | 35.78 | 35.89 | 35.37 | 35.42 | 660,356 | -0.37(-1.03%) |
Mar 26, 2012 | 35.65 | 36.04 | 35.54 | 35.79 | 948,513 | +0.46(+1.30%) |
Mar 23, 2012 | 35.14 | 35.48 | 34.63 | 35.33 | 702,809 | +0.12(+0.34%) |
Mar 22, 2012 | 35.05 | 35.33 | 34.87 | 35.21 | 789,877 | -0.16(-0.45%) |
Mar 21, 2012 | 35.16 | 35.60 | 35.13 | 35.37 | 660,021 | +0.22(+0.63%) |
Mar 20, 2012 | 34.76 | 35.33 | 34.67 | 35.15 | 744,805 | +0.13(+0.37%) |
Mar 19, 2012 | 34.60 | 35.18 | 34.44 | 35.02 | 707,259 | +0.28(+0.81%) |
Mar 16, 2012 | 34.97 | 35.51 | 34.73 | 34.74 | 1,089,547 | -0.11(-0.32%) |
Mar 15, 2012 | 34.63 | 35.09 | 34.56 | 34.85 | 873,311 | +0.23(+0.66%) |
Mar 14, 2012 | 34.13 | 34.75 | 34.07 | 34.62 | 929,030 | +0.46(+1.35%) |
Mar 13, 2012 | 33.91 | 34.22 | 33.68 | 34.16 | 1,286,596 | +0.34(+1.01%) |
Mar 12, 2012 | 34.14 | 34.34 | 33.72 | 33.82 | 767,405 | -0.32(-0.94%) |
Mar 09, 2012 | 34.59 | 34.82 | 34.10 | 34.14 | 1,779,598 | -0.35(-1.01%) |
Mar 08, 2012 | 34.13 | 34.63 | 34.09 | 34.49 | 1,366,135 | +0.70(+2.07%) |
Mar 07, 2012 | 33.39 | 33.99 | 32.98 | 33.79 | 1,177,155 | +0.51(+1.53%) |
Mar 06, 2012 | 33.59 | 33.65 | 33.12 | 33.28 | 963,282 | -0.57(-1.68%) |
Mar 05, 2012 | 34.22 | 34.36 | 33.80 | 33.85 | 1,130,825 | -0.47(-1.37%) |
Mar 02, 2012 | 34.17 | 34.59 | 33.95 | 34.32 | 1,196,770 | +0.23(+0.67%) |