Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.72 | 30.74 | 30.29 | 30.40 | 90,555 | -0.35(-1.14%) |
May 30, 2012 | 31.10 | 31.10 | 30.69 | 30.75 | 90,702 | -0.75(-2.38%) |
May 29, 2012 | 31.86 | 31.99 | 31.46 | 31.50 | 15,020 | -0.19(-0.61%) |
May 25, 2012 | 31.73 | 31.73 | 31.63 | 31.69 | 12,039 | +0.02(+0.07%) |
May 24, 2012 | 31.79 | 31.86 | 31.50 | 31.67 | 35,758 | +0.02(+0.06%) |
May 23, 2012 | 31.79 | 31.79 | 31.44 | 31.65 | 66,243 | -0.31(-0.97%) |
May 22, 2012 | 32.26 | 32.41 | 31.96 | 31.96 | 16,824 | -0.55(-1.69%) |
May 21, 2012 | 32.26 | 32.51 | 32.26 | 32.51 | 37,885 | +0.47(+1.47%) |
May 18, 2012 | 32.22 | 32.33 | 32.04 | 32.04 | 73,529 | -0.13(-0.40%) |
May 17, 2012 | 32.32 | 32.47 | 32.14 | 32.17 | 381,829 | -0.11(-0.34%) |
May 16, 2012 | 32.33 | 32.60 | 32.24 | 32.28 | 167,777 | -0.08(-0.25%) |
May 15, 2012 | 32.57 | 32.69 | 32.35 | 32.36 | 205,139 | +0.01(+0.03%) |
May 14, 2012 | 32.30 | 32.55 | 32.29 | 32.35 | 146,020 | -0.48(-1.46%) |
May 11, 2012 | 32.80 | 33.13 | 32.80 | 32.83 | 112,469 | -0.22(-0.67%) |
May 10, 2012 | 33.42 | 33.42 | 32.92 | 33.05 | 233,441 | -0.08(-0.24%) |
May 09, 2012 | 32.94 | 33.22 | 32.65 | 33.13 | 175,342 | -0.23(-0.69%) |
May 08, 2012 | 33.17 | 33.36 | 32.83 | 33.36 | 310,244 | -0.06(-0.18%) |
May 07, 2012 | 33.29 | 33.47 | 33.10 | 33.42 | 1,382,601 | -0.18(-0.54%) |
May 04, 2012 | 33.96 | 33.98 | 33.32 | 33.60 | 36,015 | -0.80(-2.33%) |
May 03, 2012 | 34.81 | 34.81 | 34.38 | 34.40 | 72,687 | -0.60(-1.71%) |
May 02, 2012 | 35.28 | 35.30 | 34.90 | 35.00 | 168,659 | -0.38(-1.07%) |
May 01, 2012 | 35.20 | 35.54 | 35.20 | 35.38 | 22,788 | +0.07(+0.20%) |
Apr 30, 2012 | 35.16 | 35.34 | 35.08 | 35.31 | 19,374 | +0.12(+0.34%) |
Apr 27, 2012 | 35.07 | 35.42 | 35.07 | 35.19 | 71,219 | +0.09(+0.26%) |
Apr 26, 2012 | 35.17 | 35.33 | 34.89 | 35.10 | 215,542 | +0.20(+0.57%) |
Apr 25, 2012 | 34.82 | 34.96 | 34.63 | 34.90 | 51,132 | +0.18(+0.51%) |
Apr 24, 2012 | 34.91 | 34.95 | 34.63 | 34.72 | 15,538 | +0.00(+0.00%) |
Apr 23, 2012 | 34.57 | 34.76 | 34.38 | 34.72 | 27,256 | -0.11(-0.31%) |
Apr 20, 2012 | 35.06 | 35.06 | 34.76 | 34.83 | 54,027 | +0.22(+0.62%) |
Apr 19, 2012 | 34.80 | 34.83 | 34.54 | 34.61 | 9,551 | +0.00(+0.01%) |
Apr 18, 2012 | 34.88 | 34.95 | 34.49 | 34.61 | 23,522 | -0.43(-1.23%) |
Apr 17, 2012 | 35.50 | 35.50 | 34.94 | 35.04 | 61,703 | +0.23(+0.66%) |
Apr 16, 2012 | 35.63 | 35.63 | 34.76 | 34.81 | 6,346 | -0.46(-1.30%) |
Apr 13, 2012 | 35.21 | 35.31 | 35.18 | 35.27 | 18,212 | -0.18(-0.51%) |
Apr 12, 2012 | 35.18 | 35.54 | 35.18 | 35.45 | 40,589 | +0.46(+1.31%) |
Apr 11, 2012 | 34.83 | 35.13 | 34.82 | 34.99 | 56,982 | +0.23(+0.66%) |
Apr 10, 2012 | 35.23 | 35.36 | 34.68 | 34.76 | 37,972 | -0.56(-1.58%) |
Apr 09, 2012 | 35.19 | 35.35 | 34.97 | 35.32 | 43,115 | -0.23(-0.64%) |
Apr 05, 2012 | 35.17 | 35.61 | 35.10 | 35.55 | 17,535 | +0.16(+0.44%) |
Apr 04, 2012 | 35.77 | 35.88 | 35.26 | 35.39 | 77,798 | -0.63(-1.75%) |
Apr 03, 2012 | 36.33 | 36.33 | 35.91 | 36.02 | 32,095 | -0.23(-0.65%) |
Apr 02, 2012 | 35.41 | 36.29 | 35.26 | 36.25 | 75,456 | +0.63(+1.78%) |
Mar 30, 2012 | 35.39 | 35.85 | 35.39 | 35.62 | 32,996 | +0.27(+0.75%) |
Mar 29, 2012 | 35.85 | 36.00 | 35.11 | 35.35 | 43,336 | -0.62(-1.71%) |
Mar 28, 2012 | 36.09 | 36.09 | 35.86 | 35.97 | 10,908 | -0.41(-1.13%) |
Mar 27, 2012 | 36.72 | 36.72 | 36.32 | 36.38 | 28,288 | -0.12(-0.33%) |
Mar 26, 2012 | 36.56 | 36.69 | 36.38 | 36.50 | 32,239 | +0.14(+0.39%) |
Mar 23, 2012 | 36.18 | 36.65 | 35.99 | 36.36 | 28,304 | +0.40(+1.11%) |
Mar 22, 2012 | 35.89 | 35.99 | 35.71 | 35.96 | 32,218 | -0.30(-0.83%) |
Mar 21, 2012 | 36.50 | 36.50 | 36.26 | 36.26 | 12,407 | -0.05(-0.14%) |
Mar 20, 2012 | 36.42 | 36.48 | 36.11 | 36.31 | 108,651 | -0.50(-1.36%) |
Mar 19, 2012 | 36.80 | 36.93 | 36.77 | 36.81 | 32,930 | -0.04(-0.11%) |
Mar 16, 2012 | 36.50 | 36.85 | 36.42 | 36.85 | 24,852 | +0.59(+1.63%) |
Mar 15, 2012 | 36.33 | 36.47 | 35.91 | 36.26 | 59,382 | -0.12(-0.33%) |
Mar 14, 2012 | 36.59 | 36.78 | 36.31 | 36.38 | 93,896 | -0.29(-0.79%) |
Mar 13, 2012 | 36.48 | 36.72 | 36.35 | 36.67 | 35,939 | +0.20(+0.55%) |
Mar 12, 2012 | 36.28 | 36.50 | 36.16 | 36.47 | 36,289 | -0.18(-0.49%) |
Mar 09, 2012 | 36.49 | 36.87 | 36.47 | 36.65 | 67,069 | +0.17(+0.47%) |
Mar 08, 2012 | 36.45 | 36.56 | 36.32 | 36.48 | 79,950 | +0.25(+0.69%) |
Mar 07, 2012 | 35.90 | 36.28 | 35.86 | 36.23 | 99,470 | +0.27(+0.75%) |
Mar 06, 2012 | 36.09 | 36.14 | 35.87 | 35.96 | 51,561 | -0.67(-1.83%) |
Mar 05, 2012 | 37.30 | 37.42 | 36.37 | 36.63 | 139,106 | +0.01(+0.03%) |
Mar 02, 2012 | 36.88 | 36.88 | 36.41 | 36.62 | 207,916 | -0.61(-1.64%) |