Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.30 | 34.40 | 33.85 | 34.24 | 54,828 | -0.11(-0.32%) |
May 30, 2012 | 34.67 | 34.67 | 34.23 | 34.35 | 82,057 | -0.64(-1.83%) |
May 29, 2012 | 34.93 | 35.13 | 34.66 | 34.99 | 58,596 | +0.32(+0.92%) |
May 25, 2012 | 34.77 | 34.92 | 34.61 | 34.67 | 55,395 | -0.10(-0.29%) |
May 24, 2012 | 35.17 | 35.17 | 34.54 | 34.77 | 80,461 | -0.36(-1.02%) |
May 23, 2012 | 34.52 | 35.21 | 34.35 | 35.13 | 109,911 | +0.31(+0.89%) |
May 22, 2012 | 34.82 | 35.06 | 34.58 | 34.82 | 155,463 | +0.02(+0.06%) |
May 21, 2012 | 33.95 | 34.84 | 33.72 | 34.80 | 137,207 | +0.88(+2.59%) |
May 18, 2012 | 34.53 | 34.69 | 33.85 | 33.92 | 269,566 | -0.33(-0.96%) |
May 17, 2012 | 35.03 | 35.13 | 34.24 | 34.25 | 251,939 | -0.77(-2.20%) |
May 16, 2012 | 35.24 | 35.49 | 34.91 | 35.02 | 123,146 | -0.04(-0.11%) |
May 15, 2012 | 35.11 | 35.53 | 34.98 | 35.06 | 99,735 | +0.08(+0.23%) |
May 14, 2012 | 35.17 | 35.31 | 34.97 | 34.98 | 84,415 | -0.50(-1.41%) |
May 11, 2012 | 35.17 | 35.72 | 35.17 | 35.48 | 63,074 | +0.14(+0.40%) |
May 10, 2012 | 35.97 | 35.97 | 35.20 | 35.34 | 140,078 | -0.40(-1.12%) |
May 09, 2012 | 35.26 | 35.88 | 35.13 | 35.74 | 306,024 | +0.15(+0.42%) |
May 08, 2012 | 35.58 | 35.70 | 34.85 | 35.59 | 252,943 | -0.21(-0.59%) |
May 07, 2012 | 35.57 | 36.05 | 35.57 | 35.80 | 99,213 | +0.02(+0.06%) |
May 04, 2012 | 36.19 | 36.19 | 35.73 | 35.78 | 52,681 | -0.66(-1.81%) |
May 03, 2012 | 36.87 | 36.87 | 36.30 | 36.44 | 158,801 | -0.54(-1.46%) |
May 02, 2012 | 36.67 | 37.01 | 36.53 | 36.98 | 89,183 | +0.16(+0.43%) |
May 01, 2012 | 36.74 | 37.31 | 36.68 | 36.82 | 450,567 | +0.01(+0.03%) |
Apr 30, 2012 | 36.87 | 36.98 | 36.68 | 36.81 | 52,841 | -0.15(-0.41%) |
Apr 27, 2012 | 36.66 | 37.11 | 36.53 | 36.96 | 65,843 | +0.66(+1.82%) |
Apr 26, 2012 | 36.07 | 36.46 | 36.07 | 36.30 | 56,473 | +0.27(+0.75%) |
Apr 25, 2012 | 35.68 | 36.05 | 35.68 | 36.03 | 170,957 | +0.57(+1.61%) |
Apr 24, 2012 | 35.57 | 35.64 | 35.17 | 35.46 | 82,928 | -0.26(-0.73%) |
Apr 23, 2012 | 35.85 | 35.85 | 35.23 | 35.72 | 77,005 | -0.50(-1.38%) |
Apr 20, 2012 | 36.53 | 36.67 | 36.21 | 36.22 | 41,301 | -0.09(-0.25%) |
Apr 19, 2012 | 36.41 | 37.09 | 36.20 | 36.31 | 75,301 | -0.02(-0.06%) |
Apr 18, 2012 | 36.20 | 36.51 | 36.16 | 36.33 | 77,835 | +0.05(+0.14%) |
Apr 17, 2012 | 35.89 | 36.45 | 35.89 | 36.28 | 93,202 | +0.65(+1.82%) |
Apr 16, 2012 | 36.37 | 36.37 | 35.50 | 35.63 | 279,076 | -0.53(-1.47%) |
Apr 13, 2012 | 36.44 | 36.50 | 36.12 | 36.16 | 66,296 | -0.44(-1.20%) |
Apr 12, 2012 | 36.08 | 36.64 | 35.99 | 36.60 | 162,381 | +0.65(+1.81%) |
Apr 11, 2012 | 35.91 | 36.18 | 35.82 | 35.95 | 209,344 | +0.40(+1.12%) |
Apr 10, 2012 | 36.22 | 36.38 | 35.50 | 35.55 | 482,095 | -0.67(-1.85%) |
Apr 09, 2012 | 36.05 | 36.36 | 35.93 | 36.22 | 64,982 | -0.29(-0.79%) |
Apr 05, 2012 | 36.37 | 36.62 | 36.37 | 36.51 | 47,317 | +0.04(+0.11%) |
Apr 04, 2012 | 36.82 | 36.82 | 36.26 | 36.47 | 144,728 | -0.65(-1.75%) |
Apr 03, 2012 | 37.21 | 37.34 | 36.99 | 37.12 | 66,989 | -0.10(-0.27%) |
Apr 02, 2012 | 36.99 | 37.33 | 36.78 | 37.22 | 74,596 | +0.12(+0.32%) |
Mar 30, 2012 | 37.52 | 37.52 | 36.97 | 37.10 | 40,224 | -0.24(-0.64%) |
Mar 29, 2012 | 37.14 | 37.37 | 36.87 | 37.34 | 77,542 | +0.04(+0.11%) |
Mar 28, 2012 | 37.73 | 37.82 | 37.10 | 37.30 | 66,491 | -0.38(-1.01%) |
Mar 27, 2012 | 37.90 | 38.01 | 37.66 | 37.68 | 62,506 | -0.20(-0.53%) |
Mar 26, 2012 | 37.38 | 37.88 | 37.29 | 37.88 | 69,637 | +0.78(+2.09%) |
Mar 23, 2012 | 36.99 | 37.13 | 36.73 | 37.10 | 39,016 | +0.21(+0.58%) |
Mar 22, 2012 | 36.77 | 36.99 | 36.68 | 36.89 | 65,196 | -0.11(-0.30%) |
Mar 21, 2012 | 36.77 | 37.21 | 36.77 | 37.00 | 91,145 | +0.24(+0.65%) |
Mar 20, 2012 | 36.61 | 36.88 | 36.39 | 36.76 | 69,036 | -0.11(-0.30%) |
Mar 19, 2012 | 36.56 | 37.06 | 36.50 | 36.87 | 85,128 | +0.32(+0.87%) |
Mar 16, 2012 | 36.43 | 36.62 | 36.31 | 36.55 | 40,979 | +0.14(+0.39%) |
Mar 15, 2012 | 36.06 | 36.42 | 36.03 | 36.41 | 73,885 | +0.36(+1.00%) |
Mar 14, 2012 | 36.32 | 36.32 | 35.88 | 36.05 | 138,602 | -0.32(-0.88%) |
Mar 13, 2012 | 35.91 | 36.37 | 35.78 | 36.37 | 107,120 | +0.66(+1.85%) |
Mar 12, 2012 | 35.75 | 35.94 | 35.54 | 35.71 | 123,192 | -0.08(-0.22%) |
Mar 09, 2012 | 35.60 | 35.96 | 35.60 | 35.79 | 76,158 | +0.29(+0.82%) |
Mar 08, 2012 | 35.29 | 35.59 | 35.19 | 35.50 | 47,038 | +0.46(+1.31%) |
Mar 07, 2012 | 34.72 | 35.09 | 34.72 | 35.04 | 92,984 | +0.45(+1.30%) |
Mar 06, 2012 | 34.80 | 34.80 | 34.42 | 34.59 | 218,673 | -0.50(-1.42%) |
Mar 05, 2012 | 35.35 | 35.44 | 35.03 | 35.09 | 54,682 | -0.33(-0.93%) |
Mar 02, 2012 | 35.57 | 35.80 | 35.36 | 35.42 | 64,726 | -0.20(-0.56%) |