Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.64 | 31.66 | 30.34 | 31.41 | 379,211 | -0.24(-0.77%) |
May 30, 2012 | 31.27 | 31.99 | 31.04 | 31.66 | 363,456 | -0.14(-0.43%) |
May 29, 2012 | 32.06 | 32.96 | 31.61 | 31.79 | 253,320 | +0.05(+0.17%) |
May 25, 2012 | 32.02 | 32.34 | 31.44 | 31.74 | 328,229 | -0.13(-0.40%) |
May 24, 2012 | 30.79 | 31.86 | 30.45 | 31.86 | 329,224 | +0.96(+3.10%) |
May 23, 2012 | 30.91 | 31.08 | 30.35 | 30.91 | 514,321 | -0.37(-1.18%) |
May 22, 2012 | 32.51 | 32.72 | 30.88 | 31.28 | 544,299 | -1.42(-4.34%) |
May 21, 2012 | 31.57 | 33.00 | 31.20 | 32.69 | 273,184 | +1.27(+4.05%) |
May 18, 2012 | 31.19 | 32.19 | 31.05 | 31.42 | 375,923 | +0.22(+0.69%) |
May 17, 2012 | 33.02 | 33.46 | 31.08 | 31.20 | 576,300 | -1.82(-5.53%) |
May 16, 2012 | 34.18 | 34.18 | 32.74 | 33.03 | 430,488 | -0.89(-2.64%) |
May 15, 2012 | 33.02 | 34.44 | 32.57 | 33.92 | 293,277 | +0.84(+2.54%) |
May 14, 2012 | 34.06 | 34.10 | 32.79 | 33.08 | 504,957 | -1.49(-4.31%) |
May 11, 2012 | 34.25 | 35.21 | 34.05 | 34.57 | 201,113 | -0.04(-0.10%) |
May 10, 2012 | 35.17 | 35.52 | 34.02 | 34.61 | 288,827 | -0.32(-0.91%) |
May 09, 2012 | 35.03 | 35.19 | 34.65 | 34.93 | 397,310 | -0.76(-2.13%) |
May 08, 2012 | 35.96 | 36.25 | 34.62 | 35.68 | 378,651 | -0.68(-1.86%) |
May 07, 2012 | 36.95 | 37.22 | 36.28 | 36.36 | 345,943 | -1.10(-2.94%) |
May 04, 2012 | 37.57 | 37.86 | 37.32 | 37.46 | 382,279 | -0.48(-1.26%) |
May 03, 2012 | 38.06 | 38.16 | 37.37 | 37.94 | 494,889 | -0.28(-0.73%) |
May 02, 2012 | 37.01 | 38.33 | 36.86 | 38.22 | 406,754 | +0.77(+2.05%) |
May 01, 2012 | 36.96 | 37.94 | 36.68 | 37.45 | 506,219 | +0.42(+1.12%) |
Apr 30, 2012 | 37.17 | 37.28 | 36.80 | 37.04 | 331,820 | -0.31(-0.82%) |
Apr 27, 2012 | 37.14 | 37.48 | 36.70 | 37.35 | 291,310 | +0.34(+0.93%) |
Apr 26, 2012 | 36.25 | 37.06 | 35.96 | 37.00 | 343,193 | +0.59(+1.61%) |
Apr 25, 2012 | 35.01 | 36.43 | 34.65 | 36.42 | 921,403 | +2.12(+6.19%) |
Apr 24, 2012 | 36.15 | 36.19 | 33.66 | 34.29 | 1,112,871 | -1.91(-5.27%) |
Apr 23, 2012 | 36.11 | 36.79 | 35.69 | 36.20 | 381,616 | -0.79(-2.12%) |
Apr 20, 2012 | 40.54 | 40.63 | 36.52 | 36.98 | 1,860,378 | +1.41(+3.96%) |
Apr 19, 2012 | 36.56 | 36.97 | 35.19 | 35.58 | 441,165 | -0.98(-2.69%) |
Apr 18, 2012 | 36.02 | 36.74 | 35.96 | 36.56 | 252,002 | +0.14(+0.40%) |
Apr 17, 2012 | 35.98 | 36.89 | 35.54 | 36.42 | 204,785 | +0.67(+1.87%) |
Apr 16, 2012 | 36.41 | 36.50 | 35.31 | 35.75 | 235,759 | -0.32(-0.88%) |
Apr 13, 2012 | 36.24 | 36.44 | 35.72 | 36.06 | 234,167 | -0.23(-0.62%) |
Apr 12, 2012 | 35.68 | 36.51 | 35.65 | 36.29 | 304,430 | +0.70(+1.95%) |
Apr 11, 2012 | 35.71 | 36.13 | 35.21 | 35.59 | 290,227 | +0.41(+1.16%) |
Apr 10, 2012 | 36.05 | 36.26 | 34.88 | 35.19 | 385,321 | -0.91(-2.53%) |
Apr 09, 2012 | 35.10 | 36.40 | 35.09 | 36.10 | 217,162 | -0.01(-0.02%) |
Apr 05, 2012 | 36.08 | 36.36 | 35.61 | 36.11 | 514,462 | +0.00(+0.00%) |
Apr 04, 2012 | 37.08 | 37.16 | 35.91 | 36.11 | 516,779 | -1.59(-4.22%) |
Apr 03, 2012 | 37.84 | 38.75 | 37.38 | 37.70 | 349,167 | -0.33(-0.88%) |
Apr 02, 2012 | 37.66 | 38.06 | 36.82 | 38.03 | 339,043 | +0.33(+0.86%) |
Mar 30, 2012 | 37.73 | 38.00 | 37.19 | 37.71 | 373,274 | +0.33(+0.87%) |
Mar 29, 2012 | 37.10 | 37.57 | 36.45 | 37.38 | 208,478 | -0.22(-0.58%) |
Mar 28, 2012 | 38.64 | 38.64 | 36.97 | 37.60 | 502,577 | -0.89(-2.32%) |
Mar 27, 2012 | 38.62 | 38.69 | 37.99 | 38.49 | 335,231 | -0.13(-0.33%) |
Mar 26, 2012 | 36.76 | 38.62 | 36.76 | 38.62 | 489,636 | +1.60(+4.32%) |
Mar 23, 2012 | 36.26 | 37.14 | 35.74 | 37.02 | 331,273 | +0.96(+2.66%) |
Mar 22, 2012 | 35.84 | 36.45 | 35.25 | 36.06 | 258,879 | -0.22(-0.60%) |
Mar 21, 2012 | 35.85 | 36.92 | 35.02 | 36.28 | 386,546 | +0.55(+1.54%) |
Mar 20, 2012 | 35.93 | 36.10 | 35.58 | 35.73 | 308,832 | -0.67(-1.84%) |
Mar 19, 2012 | 36.12 | 37.04 | 35.78 | 36.40 | 240,340 | +0.27(+0.75%) |
Mar 16, 2012 | 36.52 | 36.57 | 35.88 | 36.13 | 326,228 | -0.23(-0.65%) |
Mar 15, 2012 | 36.04 | 36.72 | 35.60 | 36.36 | 211,136 | +0.41(+1.13%) |
Mar 14, 2012 | 36.80 | 36.81 | 35.58 | 35.96 | 229,788 | -0.84(-2.28%) |
Mar 13, 2012 | 36.60 | 36.80 | 36.15 | 36.80 | 318,866 | +0.64(+1.77%) |
Mar 12, 2012 | 35.74 | 36.24 | 35.43 | 36.15 | 357,207 | +0.40(+1.11%) |
Mar 09, 2012 | 35.38 | 36.79 | 35.29 | 35.76 | 577,918 | +0.52(+1.49%) |
Mar 08, 2012 | 34.22 | 35.37 | 33.90 | 35.23 | 356,252 | +1.42(+4.19%) |
Mar 07, 2012 | 33.50 | 34.36 | 33.11 | 33.81 | 508,320 | +0.44(+1.33%) |
Mar 06, 2012 | 33.62 | 33.62 | 32.27 | 33.37 | 815,440 | -0.71(-2.09%) |
Mar 05, 2012 | 34.54 | 35.37 | 33.99 | 34.09 | 572,934 | -0.42(-1.20%) |
Mar 02, 2012 | 35.46 | 35.73 | 34.37 | 34.50 | 616,702 | -1.01(-2.85%) |