Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.79 | 32.90 | 32.63 | 32.90 | 19,438 | +0.55(+1.71%) |
May 30, 2012 | 32.34 | 32.35 | 32.28 | 32.34 | 6,167 | -0.14(-0.43%) |
May 29, 2012 | 32.42 | 32.61 | 32.42 | 32.48 | 16,878 | +0.23(+0.70%) |
May 25, 2012 | 32.28 | 32.31 | 32.23 | 32.26 | 3,220 | -0.19(-0.60%) |
May 24, 2012 | 32.55 | 32.63 | 32.45 | 32.45 | 2,070 | -0.04(-0.12%) |
May 23, 2012 | 32.68 | 32.68 | 32.27 | 32.49 | 30,408 | -0.43(-1.30%) |
May 22, 2012 | 33.10 | 33.10 | 32.91 | 32.92 | 2,426 | -0.18(-0.54%) |
May 21, 2012 | 32.80 | 33.10 | 32.80 | 33.10 | 2,093 | +0.35(+1.08%) |
May 18, 2012 | 32.87 | 32.94 | 32.73 | 32.75 | 9,456 | -0.37(-1.11%) |
May 17, 2012 | 33.02 | 33.20 | 32.98 | 33.11 | 3,661 | +0.18(+0.54%) |
May 16, 2012 | 32.86 | 32.98 | 32.73 | 32.94 | 14,502 | -0.20(-0.60%) |
May 15, 2012 | 33.29 | 33.44 | 33.13 | 33.14 | 11,652 | -0.32(-0.96%) |
May 14, 2012 | 33.79 | 33.79 | 33.43 | 33.46 | 11,308 | -0.82(-2.41%) |
May 11, 2012 | 34.14 | 34.28 | 34.00 | 34.28 | 8,019 | -0.77(-2.20%) |
May 10, 2012 | 34.88 | 35.05 | 34.82 | 35.05 | 7,553 | +0.53(+1.53%) |
May 09, 2012 | 34.60 | 34.67 | 34.35 | 34.53 | 8,404 | -0.50(-1.44%) |
May 08, 2012 | 34.84 | 35.03 | 34.73 | 35.03 | 22,507 | -0.28(-0.80%) |
May 07, 2012 | 35.27 | 35.31 | 35.27 | 35.31 | 1,667 | +0.25(+0.71%) |
May 04, 2012 | 35.26 | 35.26 | 35.06 | 35.06 | 6,370 | -0.26(-0.73%) |
May 03, 2012 | 35.53 | 35.59 | 35.25 | 35.32 | 64,606 | -0.31(-0.88%) |
May 02, 2012 | 35.54 | 35.64 | 35.54 | 35.64 | 282 | -0.04(-0.10%) |
May 01, 2012 | 35.46 | 35.67 | 35.46 | 35.67 | 2,318 | +0.06(+0.16%) |
Apr 30, 2012 | 35.75 | 35.75 | 35.62 | 35.62 | 3,785 | -0.06(-0.18%) |
Apr 27, 2012 | 35.66 | 35.68 | 35.63 | 35.68 | 3,438 | -0.19(-0.54%) |
Apr 26, 2012 | 35.70 | 35.88 | 35.70 | 35.88 | 2,137 | +0.27(+0.74%) |
Apr 25, 2012 | 35.49 | 35.70 | 35.42 | 35.61 | 23,948 | +0.09(+0.24%) |
Apr 24, 2012 | 35.44 | 35.53 | 35.39 | 35.52 | 20,203 | +0.36(+1.02%) |
Apr 23, 2012 | 35.02 | 35.17 | 34.99 | 35.17 | 1,685 | -0.28(-0.79%) |
Apr 20, 2012 | 35.34 | 35.78 | 35.34 | 35.45 | 1,263 | +0.32(+0.90%) |
Apr 19, 2012 | 35.29 | 35.29 | 35.11 | 35.13 | 1,829 | -0.42(-1.17%) |
Apr 18, 2012 | 35.53 | 35.59 | 35.52 | 35.55 | 4,254 | -0.20(-0.57%) |
Apr 17, 2012 | 35.62 | 35.75 | 35.62 | 35.75 | 1,539 | +0.36(+1.03%) |
Apr 16, 2012 | 35.42 | 35.59 | 35.34 | 35.39 | 7,540 | +0.16(+0.45%) |
Apr 13, 2012 | 35.40 | 35.40 | 35.17 | 35.23 | 769 | -0.37(-1.03%) |
Apr 12, 2012 | 35.64 | 35.64 | 35.59 | 35.59 | 981 | +0.26(+0.73%) |
Apr 11, 2012 | 35.29 | 35.35 | 35.13 | 35.34 | 30,153 | +0.40(+1.14%) |
Apr 10, 2012 | 35.04 | 35.04 | 34.76 | 34.94 | 1,338 | -0.30(-0.86%) |
Apr 09, 2012 | 35.13 | 35.24 | 35.13 | 35.24 | 3,241 | +0.16(+0.47%) |
Apr 05, 2012 | 35.10 | 35.22 | 34.99 | 35.08 | 15,744 | -0.20(-0.57%) |
Apr 04, 2012 | 35.17 | 35.28 | 35.04 | 35.28 | 11,389 | -0.55(-1.54%) |
Apr 03, 2012 | 36.14 | 36.21 | 35.84 | 35.84 | 6,954 | -0.66(-1.82%) |
Apr 02, 2012 | 36.20 | 36.54 | 36.19 | 36.50 | 39,849 | -0.05(-0.13%) |
Mar 30, 2012 | 36.69 | 36.76 | 36.55 | 36.55 | 898 | +0.23(+0.63%) |
Mar 29, 2012 | 36.19 | 36.32 | 36.10 | 36.32 | 10,310 | +0.55(+1.52%) |
Mar 28, 2012 | 35.92 | 36.05 | 35.70 | 35.77 | 95,361 | -0.02(-0.04%) |
Mar 27, 2012 | 35.89 | 36.04 | 35.79 | 35.79 | 5,731 | +0.21(+0.59%) |
Mar 26, 2012 | 35.54 | 35.70 | 35.54 | 35.58 | 14,005 | -0.03(-0.09%) |
Mar 23, 2012 | 35.61 | 35.61 | 35.61 | 35.61 | 384 | +0.05(+0.15%) |
Mar 22, 2012 | 35.41 | 35.56 | 35.41 | 35.56 | 2,468 | +0.30(+0.86%) |
Mar 21, 2012 | 35.13 | 35.43 | 35.10 | 35.25 | 3,265 | -0.18(-0.52%) |
Mar 20, 2012 | 35.39 | 35.44 | 35.35 | 35.44 | 1,963 | -0.24(-0.68%) |
Mar 19, 2012 | 35.59 | 35.68 | 35.57 | 35.68 | 2,659 | -0.11(-0.31%) |
Mar 16, 2012 | 35.80 | 35.80 | 35.66 | 35.79 | 23,127 | +0.28(+0.79%) |
Mar 15, 2012 | 35.37 | 35.60 | 35.37 | 35.51 | 32,669 | +0.30(+0.86%) |
Mar 14, 2012 | 35.45 | 35.50 | 35.20 | 35.20 | 9,045 | -0.61(-1.70%) |
Mar 13, 2012 | 35.58 | 35.85 | 35.47 | 35.81 | 23,894 | +0.14(+0.40%) |
Mar 12, 2012 | 35.65 | 35.67 | 35.59 | 35.67 | 11,741 | -0.44(-1.23%) |
Mar 09, 2012 | 36.14 | 36.14 | 36.01 | 36.11 | 5,228 | -0.02(-0.05%) |
Mar 08, 2012 | 36.14 | 36.14 | 36.02 | 36.13 | 22,076 | +0.29(+0.82%) |
Mar 07, 2012 | 35.72 | 35.86 | 35.64 | 35.84 | 12,912 | +0.49(+1.40%) |
Mar 05, 2012 | 35.45 | 35.35 | 35.35 | 35.35 | 1,026 | -0.12(-0.33%) |
Mar 02, 2012 | 35.49 | 35.58 | 35.45 | 35.46 | 2,444 | -0.19(-0.53%) |