Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.02 | 33.11 | 32.43 | 32.93 | 1,744,302 | -0.19(-0.58%) |
May 30, 2012 | 33.36 | 33.36 | 33.01 | 33.12 | 753,808 | -0.34(-1.01%) |
May 29, 2012 | 33.63 | 33.71 | 33.28 | 33.46 | 566,200 | +0.22(+0.67%) |
May 25, 2012 | 33.29 | 33.46 | 33.15 | 33.24 | 607,089 | +0.01(+0.03%) |
May 24, 2012 | 33.42 | 33.49 | 32.87 | 33.23 | 1,022,012 | -0.11(-0.32%) |
May 23, 2012 | 32.88 | 33.46 | 32.67 | 33.33 | 1,160,551 | +0.22(+0.67%) |
May 22, 2012 | 33.33 | 33.44 | 32.97 | 33.11 | 1,369,047 | -0.20(-0.61%) |
May 21, 2012 | 32.84 | 33.40 | 32.65 | 33.32 | 1,424,099 | +0.48(+1.47%) |
May 18, 2012 | 33.29 | 33.51 | 32.73 | 32.83 | 663,541 | -0.43(-1.31%) |
May 17, 2012 | 34.05 | 34.18 | 33.24 | 33.27 | 662,766 | -0.82(-2.41%) |
May 16, 2012 | 34.84 | 35.05 | 34.07 | 34.09 | 1,121,432 | -0.74(-2.14%) |
May 15, 2012 | 34.87 | 35.15 | 34.58 | 34.83 | 1,113,043 | -0.11(-0.30%) |
May 14, 2012 | 35.11 | 35.24 | 34.83 | 34.94 | 1,125,132 | -0.52(-1.47%) |
May 11, 2012 | 35.39 | 35.60 | 35.28 | 35.46 | 903,914 | -0.09(-0.24%) |
May 10, 2012 | 35.48 | 35.60 | 35.03 | 35.55 | 1,802,873 | +0.35(+0.99%) |
May 09, 2012 | 34.97 | 35.45 | 34.89 | 35.20 | 776,292 | -0.08(-0.22%) |
May 08, 2012 | 35.13 | 35.35 | 34.39 | 35.28 | 1,397,777 | +0.10(+0.27%) |
May 07, 2012 | 34.83 | 35.18 | 34.65 | 35.18 | 726,886 | +0.16(+0.47%) |
May 04, 2012 | 35.51 | 35.51 | 35.00 | 35.02 | 1,234,996 | -0.59(-1.66%) |
May 03, 2012 | 35.81 | 35.94 | 35.58 | 35.60 | 989,710 | -0.21(-0.59%) |
May 02, 2012 | 35.94 | 36.07 | 35.70 | 35.82 | 680,756 | -0.16(-0.46%) |
May 01, 2012 | 35.81 | 36.19 | 35.51 | 35.98 | 869,247 | +0.26(+0.73%) |
Apr 30, 2012 | 35.83 | 35.88 | 35.44 | 35.72 | 1,479,317 | -0.18(-0.51%) |
Apr 27, 2012 | 35.45 | 35.98 | 35.43 | 35.90 | 1,121,366 | +0.45(+1.28%) |
Apr 26, 2012 | 35.37 | 35.52 | 34.96 | 35.45 | 1,156,528 | -0.03(-0.08%) |
Apr 25, 2012 | 35.92 | 36.04 | 35.43 | 35.48 | 1,186,386 | -0.30(-0.84%) |
Apr 24, 2012 | 35.65 | 36.01 | 35.53 | 35.78 | 897,932 | -0.02(-0.05%) |
Apr 23, 2012 | 36.01 | 36.02 | 35.52 | 35.80 | 793,344 | -0.59(-1.62%) |
Apr 20, 2012 | 36.07 | 36.76 | 35.95 | 36.39 | 1,402,695 | +0.33(+0.91%) |
Apr 19, 2012 | 36.44 | 37.25 | 35.92 | 36.06 | 1,984,857 | -0.16(-0.45%) |
Apr 18, 2012 | 36.10 | 36.74 | 36.07 | 36.22 | 2,464,791 | -0.06(-0.16%) |
Apr 17, 2012 | 35.74 | 36.41 | 35.71 | 36.28 | 1,046,801 | +0.70(+1.95%) |
Apr 16, 2012 | 35.37 | 35.79 | 35.26 | 35.59 | 1,079,112 | +0.25(+0.71%) |
Apr 13, 2012 | 35.64 | 35.77 | 35.32 | 35.33 | 958,105 | -0.39(-1.08%) |
Apr 12, 2012 | 35.60 | 35.95 | 35.47 | 35.72 | 1,543,481 | +0.21(+0.60%) |
Apr 11, 2012 | 35.88 | 35.88 | 35.03 | 35.51 | 1,766,545 | +0.35(+0.99%) |
Apr 10, 2012 | 35.99 | 36.06 | 35.07 | 35.16 | 1,934,301 | -0.82(-2.28%) |
Apr 09, 2012 | 35.75 | 36.02 | 35.59 | 35.98 | 1,055,563 | -0.23(-0.64%) |
Apr 05, 2012 | 36.32 | 36.40 | 35.99 | 36.21 | 1,845,758 | -0.14(-0.37%) |
Apr 04, 2012 | 35.76 | 36.45 | 35.61 | 36.35 | 1,393,395 | +0.12(+0.32%) |
Apr 03, 2012 | 36.02 | 36.25 | 35.93 | 36.23 | 1,784,125 | +0.01(+0.03%) |
Apr 02, 2012 | 35.43 | 36.25 | 35.41 | 36.22 | 1,529,820 | +0.65(+1.82%) |
Mar 30, 2012 | 35.75 | 35.79 | 35.43 | 35.58 | 1,133,166 | -0.10(-0.27%) |
Mar 29, 2012 | 35.36 | 35.70 | 35.33 | 35.67 | 783,254 | -0.01(-0.03%) |
Mar 28, 2012 | 35.75 | 35.75 | 35.36 | 35.68 | 800,422 | -0.15(-0.43%) |
Mar 27, 2012 | 35.63 | 35.88 | 35.46 | 35.84 | 797,941 | +0.19(+0.54%) |
Mar 26, 2012 | 35.65 | 35.85 | 35.38 | 35.64 | 480,688 | +0.33(+0.93%) |
Mar 23, 2012 | 35.22 | 35.33 | 34.97 | 35.32 | 642,742 | +0.05(+0.14%) |
Mar 22, 2012 | 35.79 | 35.79 | 35.01 | 35.27 | 932,183 | -0.93(-2.56%) |
Mar 21, 2012 | 36.48 | 36.54 | 36.19 | 36.19 | 317,333 | -0.20(-0.56%) |
Mar 20, 2012 | 36.27 | 36.50 | 36.11 | 36.40 | 637,956 | -0.12(-0.32%) |
Mar 19, 2012 | 36.26 | 36.83 | 36.21 | 36.51 | 777,368 | +0.14(+0.40%) |
Mar 16, 2012 | 36.11 | 36.39 | 35.93 | 36.37 | 600,288 | +0.24(+0.67%) |
Mar 15, 2012 | 35.81 | 36.14 | 35.72 | 36.13 | 687,033 | +0.33(+0.92%) |
Mar 14, 2012 | 35.66 | 36.01 | 35.60 | 35.80 | 842,619 | +0.09(+0.24%) |
Mar 13, 2012 | 34.99 | 35.72 | 34.93 | 35.71 | 1,010,455 | +0.89(+2.55%) |
Mar 12, 2012 | 35.06 | 35.12 | 34.76 | 34.82 | 695,117 | -0.18(-0.52%) |
Mar 09, 2012 | 35.14 | 35.32 | 34.87 | 35.01 | 1,947,420 | -0.10(-0.28%) |
Mar 08, 2012 | 35.37 | 35.55 | 34.97 | 35.10 | 2,369,791 | -0.14(-0.41%) |
Mar 07, 2012 | 35.05 | 35.37 | 34.98 | 35.25 | 708,744 | +0.24(+0.69%) |
Mar 06, 2012 | 34.89 | 35.08 | 34.54 | 35.01 | 785,706 | -0.05(-0.14%) |
Mar 05, 2012 | 35.10 | 35.26 | 34.78 | 35.05 | 445,033 | -0.18(-0.52%) |
Mar 02, 2012 | 35.72 | 35.75 | 35.19 | 35.24 | 614,420 | -0.44(-1.25%) |