Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.59 | 31.73 | 31.35 | 31.45 | 756,109 | -0.24(-0.76%) |
May 30, 2012 | 31.99 | 31.99 | 31.63 | 31.69 | 713,372 | -0.34(-1.06%) |
May 29, 2012 | 32.09 | 32.17 | 31.89 | 32.03 | 895,979 | +0.14(+0.44%) |
May 25, 2012 | 31.73 | 31.97 | 31.70 | 31.89 | 537,420 | +0.10(+0.31%) |
May 24, 2012 | 31.93 | 31.93 | 31.63 | 31.79 | 577,537 | -0.06(-0.19%) |
May 23, 2012 | 31.79 | 31.95 | 31.51 | 31.85 | 861,476 | -0.10(-0.31%) |
May 22, 2012 | 31.79 | 32.13 | 31.79 | 31.95 | 964,753 | +0.10(+0.31%) |
May 21, 2012 | 31.49 | 31.89 | 31.29 | 31.85 | 896,991 | +0.48(+1.53%) |
May 18, 2012 | 31.71 | 31.89 | 31.31 | 31.37 | 1,309,743 | -0.44(-1.38%) |
May 17, 2012 | 32.07 | 32.13 | 31.81 | 31.81 | 719,981 | -0.28(-0.87%) |
May 16, 2012 | 32.17 | 32.27 | 32.09 | 32.09 | 688,288 | +0.00(+0.00%) |
May 15, 2012 | 32.17 | 32.33 | 32.09 | 32.09 | 1,058,237 | -0.14(-0.43%) |
May 14, 2012 | 32.23 | 32.41 | 32.15 | 32.23 | 755,325 | -0.22(-0.68%) |
May 11, 2012 | 32.33 | 32.51 | 32.33 | 32.45 | 636,979 | -0.08(-0.25%) |
May 10, 2012 | 32.37 | 32.57 | 32.37 | 32.53 | 1,054,278 | +0.14(+0.43%) |
May 09, 2012 | 32.59 | 32.59 | 32.31 | 32.39 | 975,786 | -0.22(-0.67%) |
May 08, 2012 | 32.57 | 32.81 | 32.39 | 32.61 | 1,789,900 | -0.18(-0.55%) |
May 07, 2012 | 33.03 | 33.19 | 32.61 | 32.79 | 1,479,711 | -0.72(-2.15%) |
May 04, 2012 | 33.39 | 33.55 | 33.21 | 33.51 | 1,145,473 | +0.02(+0.06%) |
May 03, 2012 | 33.67 | 33.77 | 33.39 | 33.49 | 985,323 | -0.24(-0.71%) |
May 02, 2012 | 33.39 | 33.73 | 33.39 | 33.73 | 1,325,983 | +0.06(+0.18%) |
May 01, 2012 | 33.51 | 33.69 | 33.51 | 33.67 | 1,340,615 | +0.06(+0.18%) |
Apr 30, 2012 | 33.33 | 33.61 | 33.33 | 33.61 | 942,263 | +0.20(+0.60%) |
Apr 27, 2012 | 33.25 | 33.47 | 33.25 | 33.41 | 826,607 | +0.10(+0.30%) |
Apr 26, 2012 | 33.15 | 33.35 | 33.11 | 33.31 | 1,075,052 | +0.10(+0.30%) |
Apr 25, 2012 | 33.45 | 33.49 | 33.19 | 33.21 | 1,096,275 | -0.14(-0.42%) |
Apr 24, 2012 | 33.31 | 33.47 | 33.31 | 33.35 | 912,762 | +0.00(+0.00%) |
Apr 23, 2012 | 33.15 | 33.41 | 33.15 | 33.35 | 822,232 | +0.04(+0.12%) |
Apr 20, 2012 | 33.33 | 33.41 | 33.29 | 33.31 | 750,240 | +0.08(+0.24%) |
Apr 19, 2012 | 32.97 | 33.27 | 32.97 | 33.23 | 839,367 | +0.18(+0.54%) |
Apr 18, 2012 | 32.91 | 33.17 | 32.91 | 33.05 | 753,130 | +0.04(+0.12%) |
Apr 17, 2012 | 32.91 | 33.09 | 32.87 | 33.01 | 982,864 | +0.16(+0.49%) |
Apr 16, 2012 | 33.05 | 33.17 | 32.81 | 32.85 | 919,360 | -0.16(-0.48%) |
Apr 13, 2012 | 32.73 | 33.11 | 32.73 | 33.01 | 735,931 | +0.10(+0.30%) |
Apr 12, 2012 | 32.71 | 32.97 | 32.71 | 32.91 | 932,701 | +0.20(+0.61%) |
Apr 11, 2012 | 32.59 | 32.95 | 32.59 | 32.71 | 785,321 | +0.10(+0.31%) |
Apr 10, 2012 | 32.99 | 33.11 | 32.55 | 32.61 | 976,473 | -0.45(-1.35%) |
Apr 09, 2012 | 32.97 | 33.17 | 32.97 | 33.05 | 656,856 | -0.15(-0.46%) |
Apr 05, 2012 | 33.05 | 33.21 | 33.05 | 33.21 | 748,057 | +0.06(+0.18%) |
Apr 04, 2012 | 33.13 | 33.31 | 33.11 | 33.15 | 739,899 | -0.20(-0.60%) |
Apr 03, 2012 | 33.17 | 33.41 | 33.11 | 33.35 | 790,850 | +0.06(+0.18%) |
Apr 02, 2012 | 33.11 | 33.39 | 33.11 | 33.29 | 754,046 | +0.02(+0.06%) |
Mar 30, 2012 | 33.05 | 33.33 | 33.01 | 33.27 | 878,899 | +0.22(+0.67%) |
Mar 29, 2012 | 33.11 | 33.21 | 32.85 | 33.05 | 951,752 | -0.14(-0.42%) |
Mar 28, 2012 | 33.25 | 33.41 | 32.99 | 33.19 | 808,643 | -0.20(-0.60%) |
Mar 27, 2012 | 33.51 | 33.61 | 33.33 | 33.39 | 675,595 | -0.16(-0.48%) |
Mar 26, 2012 | 33.53 | 33.67 | 33.41 | 33.55 | 662,381 | +0.02(+0.06%) |
Mar 23, 2012 | 33.55 | 33.65 | 33.43 | 33.53 | 623,740 | -0.06(-0.18%) |
Mar 22, 2012 | 33.39 | 33.65 | 33.39 | 33.59 | 851,229 | -0.18(-0.53%) |
Mar 21, 2012 | 33.73 | 33.77 | 33.57 | 33.77 | 1,002,021 | +0.05(+0.13%) |
Mar 20, 2012 | 33.63 | 33.75 | 33.45 | 33.72 | 1,049,843 | -0.03(-0.08%) |
Mar 19, 2012 | 33.31 | 33.77 | 33.31 | 33.75 | 953,153 | +0.22(+0.66%) |
Mar 16, 2012 | 33.43 | 33.57 | 33.29 | 33.53 | 688,808 | +0.08(+0.24%) |
Mar 15, 2012 | 33.43 | 33.49 | 33.21 | 33.45 | 836,726 | +0.00(+0.00%) |
Mar 14, 2012 | 33.83 | 33.89 | 33.45 | 33.45 | 880,740 | -0.34(-1.01%) |
Mar 13, 2012 | 33.81 | 33.97 | 33.66 | 33.79 | 866,283 | -0.10(-0.30%) |
Mar 12, 2012 | 33.81 | 33.97 | 33.79 | 33.89 | 732,181 | -0.02(-0.06%) |
Mar 09, 2012 | 33.81 | 33.91 | 33.71 | 33.91 | 713,033 | +0.10(+0.30%) |
Mar 08, 2012 | 33.75 | 34.15 | 33.75 | 33.81 | 786,434 | -0.06(-0.18%) |
Mar 07, 2012 | 33.73 | 33.93 | 33.69 | 33.87 | 716,475 | +0.14(+0.41%) |
Mar 06, 2012 | 33.95 | 33.95 | 33.59 | 33.73 | 1,059,018 | -0.28(-0.82%) |
Mar 05, 2012 | 34.11 | 34.16 | 33.89 | 34.01 | 580,439 | -0.10(-0.29%) |
Mar 02, 2012 | 34.24 | 34.27 | 34.01 | 34.11 | 635,344 | -0.12(-0.35%) |