Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.46 | 29.77 | 29.10 | 29.65 | 142,766 | +0.17(+0.58%) |
May 30, 2012 | 29.67 | 29.75 | 29.36 | 29.48 | 135,950 | -1.02(-3.34%) |
May 29, 2012 | 30.24 | 30.66 | 30.21 | 30.50 | 79,635 | +1.01(+3.42%) |
May 25, 2012 | 29.26 | 29.65 | 29.26 | 29.49 | 566,297 | +0.27(+0.92%) |
May 24, 2012 | 29.74 | 29.83 | 29.08 | 29.22 | 112,981 | -1.15(-3.79%) |
May 23, 2012 | 30.31 | 30.37 | 29.86 | 30.37 | 135,797 | -0.58(-1.87%) |
May 22, 2012 | 31.29 | 31.60 | 30.95 | 30.95 | 71,877 | -0.08(-0.26%) |
May 21, 2012 | 30.72 | 31.04 | 30.55 | 31.03 | 158,099 | +0.68(+2.24%) |
May 18, 2012 | 30.50 | 30.60 | 30.25 | 30.35 | 110,414 | -0.63(-2.03%) |
May 17, 2012 | 31.18 | 31.29 | 30.88 | 30.98 | 100,526 | -0.03(-0.10%) |
May 16, 2012 | 31.43 | 31.72 | 30.96 | 31.01 | 113,531 | +0.06(+0.19%) |
May 15, 2012 | 31.14 | 31.43 | 30.93 | 30.95 | 73,370 | -0.07(-0.23%) |
May 14, 2012 | 30.85 | 31.20 | 30.68 | 31.02 | 54,901 | -0.64(-2.02%) |
May 11, 2012 | 31.50 | 31.91 | 31.40 | 31.66 | 62,451 | -0.09(-0.28%) |
May 10, 2012 | 31.84 | 31.85 | 31.55 | 31.75 | 176,756 | -0.50(-1.55%) |
May 09, 2012 | 31.88 | 32.43 | 31.69 | 32.25 | 84,310 | -0.08(-0.25%) |
May 08, 2012 | 32.57 | 32.59 | 31.85 | 32.33 | 69,564 | -0.99(-2.97%) |
May 07, 2012 | 32.97 | 33.39 | 32.97 | 33.32 | 66,380 | +0.39(+1.18%) |
May 04, 2012 | 33.30 | 33.38 | 32.77 | 32.93 | 65,691 | -0.99(-2.92%) |
May 03, 2012 | 34.18 | 34.38 | 33.74 | 33.92 | 93,668 | +0.01(+0.03%) |
May 02, 2012 | 33.60 | 33.91 | 33.57 | 33.91 | 146,783 | +0.56(+1.68%) |
May 01, 2012 | 33.20 | 33.56 | 33.15 | 33.35 | 87,025 | +0.24(+0.72%) |
Apr 30, 2012 | 33.16 | 33.30 | 32.98 | 33.11 | 82,733 | -0.33(-0.99%) |
Apr 27, 2012 | 33.45 | 33.61 | 33.32 | 33.44 | 56,660 | +0.29(+0.87%) |
Apr 26, 2012 | 32.88 | 33.30 | 32.85 | 33.15 | 103,967 | +0.26(+0.79%) |
Apr 25, 2012 | 33.00 | 33.05 | 32.63 | 32.89 | 83,094 | +0.69(+2.15%) |
Apr 24, 2012 | 32.24 | 32.40 | 32.07 | 32.20 | 100,887 | +0.52(+1.64%) |
Apr 23, 2012 | 31.57 | 31.68 | 31.16 | 31.68 | 96,587 | -0.98(-3.00%) |
Apr 20, 2012 | 32.40 | 32.76 | 32.40 | 32.66 | 1,980,227 | +0.56(+1.74%) |
Apr 19, 2012 | 32.92 | 32.92 | 31.73 | 32.10 | 168,166 | -0.52(-1.59%) |
Apr 18, 2012 | 32.80 | 33.41 | 32.53 | 32.62 | 67,213 | -1.23(-3.63%) |
Apr 17, 2012 | 33.96 | 34.47 | 33.42 | 33.85 | 59,153 | -0.29(-0.85%) |
Apr 16, 2012 | 34.17 | 34.33 | 33.45 | 34.14 | 1,740,339 | +0.85(+2.55%) |
Apr 13, 2012 | 33.70 | 33.94 | 33.00 | 33.29 | 1,107,043 | -1.02(-2.97%) |
Apr 12, 2012 | 33.65 | 34.34 | 33.65 | 34.31 | 1,463,121 | +1.04(+3.13%) |
Apr 11, 2012 | 33.44 | 33.44 | 33.17 | 33.27 | 1,877,831 | +0.70(+2.15%) |
Apr 10, 2012 | 33.11 | 33.22 | 32.50 | 32.57 | 122,805 | -0.85(-2.54%) |
Apr 09, 2012 | 33.11 | 33.52 | 33.05 | 33.42 | 40,628 | -0.03(-0.09%) |
Apr 05, 2012 | 33.84 | 33.95 | 33.32 | 33.45 | 44,376 | -0.08(-0.24%) |
Apr 04, 2012 | 33.43 | 33.57 | 33.17 | 33.53 | 43,701 | -0.76(-2.22%) |
Apr 03, 2012 | 35.00 | 35.08 | 34.00 | 34.29 | 73,596 | -0.86(-2.45%) |
Apr 02, 2012 | 34.55 | 35.35 | 34.49 | 35.15 | 31,726 | +0.84(+2.45%) |
Mar 30, 2012 | 34.31 | 34.44 | 34.07 | 34.31 | 49,665 | +0.32(+0.94%) |
Mar 29, 2012 | 33.48 | 33.99 | 33.36 | 33.99 | 64,599 | -0.54(-1.56%) |
Mar 28, 2012 | 34.88 | 34.98 | 34.35 | 34.53 | 44,113 | -0.28(-0.80%) |
Mar 27, 2012 | 34.99 | 35.03 | 34.58 | 34.81 | 105,393 | +0.10(+0.29%) |
Mar 26, 2012 | 34.37 | 34.71 | 34.37 | 34.71 | 89,803 | +0.71(+2.09%) |
Mar 23, 2012 | 33.88 | 34.12 | 33.67 | 34.00 | 45,390 | -0.03(-0.09%) |
Mar 22, 2012 | 34.02 | 34.17 | 33.85 | 34.03 | 92,393 | -0.89(-2.55%) |
Mar 21, 2012 | 35.10 | 35.24 | 34.76 | 34.92 | 45,918 | +0.11(+0.32%) |
Mar 20, 2012 | 34.80 | 35.00 | 34.63 | 34.81 | 36,597 | -0.84(-2.36%) |
Mar 19, 2012 | 35.42 | 35.74 | 35.31 | 35.65 | 40,529 | -0.05(-0.14%) |
Mar 16, 2012 | 35.73 | 35.97 | 35.56 | 35.70 | 27,385 | +0.36(+1.02%) |
Mar 15, 2012 | 34.87 | 35.41 | 34.87 | 35.34 | 28,870 | +0.57(+1.64%) |
Mar 14, 2012 | 35.22 | 35.22 | 34.66 | 34.77 | 73,247 | -0.63(-1.78%) |
Mar 13, 2012 | 34.93 | 35.41 | 34.93 | 35.40 | 45,357 | +0.49(+1.40%) |
Mar 12, 2012 | 34.85 | 34.91 | 34.65 | 34.91 | 105,050 | +0.91(+2.68%) |
Mar 09, 2012 | 34.09 | 34.15 | 33.92 | 34.00 | 46,839 | -0.46(-1.33%) |
Mar 08, 2012 | 34.01 | 34.64 | 33.98 | 34.46 | 77,082 | +1.41(+4.27%) |
Mar 07, 2012 | 33.02 | 33.24 | 32.90 | 33.05 | 229,042 | +0.48(+1.46%) |
Mar 06, 2012 | 32.91 | 32.99 | 32.52 | 32.57 | 451,464 | -1.54(-4.50%) |
Mar 05, 2012 | 33.87 | 34.12 | 33.77 | 34.11 | 30,929 | +0.04(+0.12%) |
Mar 02, 2012 | 34.19 | 34.29 | 33.96 | 34.07 | 35,142 | -0.28(-0.82%) |