Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.55 | 31.55 | 30.93 | 31.12 | 49,584 | -0.35(-1.12%) |
May 30, 2012 | 31.89 | 31.89 | 31.36 | 31.47 | 20,544 | -0.50(-1.56%) |
May 29, 2012 | 31.76 | 32.01 | 31.76 | 31.97 | 54,649 | +0.25(+0.79%) |
May 25, 2012 | 31.83 | 31.92 | 31.16 | 31.72 | 84,644 | +0.12(+0.38%) |
May 24, 2012 | 31.71 | 31.72 | 31.38 | 31.60 | 39,420 | -0.12(-0.38%) |
May 23, 2012 | 31.38 | 31.73 | 31.19 | 31.72 | 21,749 | -0.06(-0.19%) |
May 22, 2012 | 31.90 | 32.04 | 31.70 | 31.78 | 11,808 | +0.10(+0.32%) |
May 21, 2012 | 30.51 | 31.70 | 30.51 | 31.68 | 26,863 | +0.70(+2.25%) |
May 18, 2012 | 31.70 | 31.71 | 30.89 | 30.98 | 42,419 | -0.70(-2.21%) |
May 17, 2012 | 32.04 | 32.08 | 31.67 | 31.68 | 40,058 | -0.41(-1.28%) |
May 16, 2012 | 32.12 | 32.68 | 32.08 | 32.09 | 28,074 | -0.02(-0.06%) |
May 15, 2012 | 32.05 | 32.42 | 32.05 | 32.11 | 12,045 | -0.08(-0.25%) |
May 14, 2012 | 32.41 | 32.44 | 32.17 | 32.19 | 13,487 | -0.29(-0.89%) |
May 11, 2012 | 32.60 | 32.70 | 32.47 | 32.48 | 21,998 | -0.14(-0.43%) |
May 10, 2012 | 32.45 | 32.76 | 32.45 | 32.62 | 19,621 | +0.22(+0.68%) |
May 09, 2012 | 32.51 | 32.55 | 32.40 | 32.40 | 60,738 | -0.41(-1.25%) |
May 08, 2012 | 33.09 | 33.09 | 32.56 | 32.81 | 20,341 | -0.31(-0.93%) |
May 07, 2012 | 33.15 | 33.87 | 32.22 | 33.12 | 28,940 | -0.31(-0.93%) |
May 04, 2012 | 33.25 | 33.43 | 33.07 | 33.43 | 9,950 | +0.04(+0.12%) |
May 03, 2012 | 33.81 | 33.81 | 33.28 | 33.39 | 26,640 | -0.36(-1.07%) |
May 02, 2012 | 33.74 | 33.78 | 33.64 | 33.75 | 29,850 | +0.08(+0.24%) |
May 01, 2012 | 33.58 | 33.74 | 33.58 | 33.67 | 12,227 | +0.10(+0.30%) |
Apr 30, 2012 | 34.15 | 34.15 | 33.30 | 33.57 | 12,225 | +0.18(+0.55%) |
Apr 27, 2012 | 33.18 | 33.44 | 33.18 | 33.39 | 30,873 | +0.15(+0.44%) |
Apr 26, 2012 | 33.17 | 33.29 | 33.00 | 33.24 | 114,700 | +0.18(+0.54%) |
Apr 25, 2012 | 33.53 | 33.53 | 33.04 | 33.06 | 19,810 | -0.23(-0.69%) |
Apr 24, 2012 | 33.26 | 33.53 | 33.26 | 33.29 | 42,420 | -0.02(-0.06%) |
Apr 23, 2012 | 33.13 | 33.32 | 33.00 | 33.31 | 19,229 | +0.10(+0.31%) |
Apr 20, 2012 | 33.23 | 33.46 | 33.20 | 33.21 | 21,857 | +0.11(+0.33%) |
Apr 19, 2012 | 32.74 | 33.15 | 32.01 | 33.10 | 16,040 | +0.30(+0.91%) |
Apr 18, 2012 | 32.88 | 32.88 | 32.60 | 32.80 | 16,270 | +0.00(+0.00%) |
Apr 17, 2012 | 32.72 | 32.82 | 32.69 | 32.80 | 11,683 | +0.27(+0.83%) |
Apr 16, 2012 | 32.69 | 32.83 | 32.41 | 32.53 | 22,796 | -0.17(-0.52%) |
Apr 13, 2012 | 32.71 | 32.73 | 32.52 | 32.70 | 20,028 | +0.11(+0.34%) |
Apr 12, 2012 | 32.52 | 32.67 | 32.44 | 32.59 | 20,483 | +0.25(+0.77%) |
Apr 11, 2012 | 32.20 | 32.40 | 31.33 | 32.34 | 23,411 | -0.21(-0.65%) |
Apr 10, 2012 | 33.04 | 33.18 | 32.43 | 32.55 | 24,626 | -0.69(-2.08%) |
Apr 09, 2012 | 33.30 | 33.30 | 33.11 | 33.24 | 40,375 | -0.15(-0.45%) |
Apr 05, 2012 | 33.05 | 33.43 | 33.05 | 33.39 | 18,259 | +0.04(+0.12%) |
Apr 04, 2012 | 33.69 | 34.17 | 32.54 | 33.35 | 82,214 | -0.38(-1.13%) |
Apr 03, 2012 | 33.67 | 33.73 | 33.40 | 33.73 | 30,938 | +0.19(+0.57%) |
Apr 02, 2012 | 33.62 | 33.68 | 33.37 | 33.54 | 17,468 | +0.06(+0.18%) |
Mar 30, 2012 | 33.36 | 34.04 | 33.20 | 33.48 | 32,858 | +0.29(+0.87%) |
Mar 29, 2012 | 33.40 | 33.40 | 32.90 | 33.19 | 46,110 | -0.22(-0.66%) |
Mar 28, 2012 | 33.47 | 33.62 | 33.08 | 33.41 | 76,219 | -0.24(-0.70%) |
Mar 27, 2012 | 33.89 | 33.91 | 33.65 | 33.65 | 25,907 | -0.24(-0.72%) |
Mar 26, 2012 | 33.87 | 33.99 | 33.75 | 33.89 | 16,143 | +0.04(+0.12%) |
Mar 23, 2012 | 33.85 | 34.07 | 33.82 | 33.85 | 18,340 | -0.11(-0.32%) |
Mar 22, 2012 | 34.20 | 34.20 | 33.86 | 33.96 | 17,390 | -0.28(-0.82%) |
Mar 21, 2012 | 34.14 | 34.24 | 34.07 | 34.24 | 4,075 | +0.05(+0.15%) |
Mar 20, 2012 | 34.05 | 34.20 | 34.04 | 34.19 | 18,916 | -0.02(-0.06%) |
Mar 19, 2012 | 33.98 | 34.28 | 33.98 | 34.21 | 56,544 | +0.37(+1.09%) |
Mar 16, 2012 | 33.77 | 33.93 | 33.50 | 33.84 | 66,335 | +0.07(+0.21%) |
Mar 15, 2012 | 33.66 | 33.78 | 33.38 | 33.77 | 72,346 | -0.09(-0.27%) |
Mar 14, 2012 | 34.16 | 34.27 | 33.81 | 33.86 | 14,530 | -0.46(-1.34%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.11 | 34.32 | 73,946 | -0.13(-0.38%) |
Mar 12, 2012 | 34.34 | 34.51 | 34.34 | 34.45 | 13,487 | -0.05(-0.14%) |
Mar 09, 2012 | 34.40 | 34.50 | 34.39 | 34.50 | 15,678 | +0.17(+0.50%) |
Mar 08, 2012 | 34.73 | 34.73 | 34.30 | 34.33 | 21,226 | -0.15(-0.44%) |
Mar 07, 2012 | 34.11 | 34.48 | 33.91 | 34.48 | 19,415 | +0.31(+0.91%) |
Mar 06, 2012 | 34.31 | 34.40 | 34.05 | 34.17 | 147,911 | -0.45(-1.30%) |
Mar 05, 2012 | 34.55 | 34.75 | 34.39 | 34.62 | 25,366 | -0.12(-0.35%) |
Mar 02, 2012 | 35.14 | 35.14 | 34.71 | 34.74 | 21,799 | -0.25(-0.72%) |