Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.04 | 31.39 | 30.29 | 31.08 | 137,566 | +0.10(+0.31%) |
May 30, 2012 | 31.63 | 31.72 | 30.94 | 30.98 | 95,925 | -1.14(-3.55%) |
May 29, 2012 | 31.54 | 32.44 | 31.21 | 32.12 | 128,277 | +0.92(+2.95%) |
May 25, 2012 | 31.38 | 31.70 | 31.10 | 31.20 | 107,669 | -0.27(-0.84%) |
May 24, 2012 | 31.39 | 31.59 | 30.86 | 31.46 | 129,885 | +0.20(+0.64%) |
May 23, 2012 | 30.64 | 31.38 | 30.52 | 31.26 | 127,880 | +0.33(+1.07%) |
May 22, 2012 | 31.00 | 31.33 | 30.69 | 30.93 | 241,916 | +0.06(+0.19%) |
May 21, 2012 | 30.05 | 31.08 | 29.72 | 30.88 | 229,948 | +0.89(+2.96%) |
May 18, 2012 | 30.68 | 30.77 | 29.91 | 29.99 | 152,751 | -0.71(-2.30%) |
May 17, 2012 | 31.94 | 32.27 | 30.67 | 30.69 | 235,564 | -1.28(-4.01%) |
May 16, 2012 | 32.39 | 32.78 | 31.92 | 31.98 | 127,013 | -0.17(-0.54%) |
May 15, 2012 | 31.68 | 32.46 | 31.68 | 32.15 | 83,928 | +0.40(+1.26%) |
May 14, 2012 | 32.14 | 32.40 | 31.75 | 31.75 | 119,675 | -0.69(-2.12%) |
May 11, 2012 | 32.03 | 32.70 | 31.53 | 32.44 | 354,274 | +0.12(+0.36%) |
May 10, 2012 | 32.44 | 32.91 | 31.92 | 32.32 | 191,920 | +0.21(+0.67%) |
May 09, 2012 | 31.58 | 32.34 | 31.05 | 32.11 | 494,574 | +0.23(+0.73%) |
May 08, 2012 | 32.77 | 32.77 | 31.78 | 31.87 | 208,962 | -1.07(-3.24%) |
May 07, 2012 | 32.78 | 33.48 | 32.71 | 32.94 | 200,488 | -0.01(-0.04%) |
May 04, 2012 | 33.18 | 33.56 | 32.88 | 32.95 | 193,187 | -0.41(-1.22%) |
May 03, 2012 | 33.04 | 33.66 | 32.69 | 33.36 | 244,186 | +0.49(+1.50%) |
May 02, 2012 | 33.33 | 33.56 | 32.31 | 32.87 | 278,319 | -0.75(-2.23%) |
May 01, 2012 | 32.38 | 34.90 | 31.64 | 33.62 | 632,456 | +2.17(+6.90%) |
Apr 30, 2012 | 31.36 | 31.56 | 30.54 | 31.45 | 176,102 | +0.09(+0.29%) |
Apr 27, 2012 | 31.48 | 31.48 | 30.47 | 31.36 | 123,113 | -0.11(-0.35%) |
Apr 26, 2012 | 31.10 | 31.54 | 31.10 | 31.47 | 97,168 | +0.25(+0.81%) |
Apr 25, 2012 | 31.17 | 31.48 | 30.70 | 31.22 | 162,950 | +0.39(+1.28%) |
Apr 24, 2012 | 30.59 | 31.18 | 30.52 | 30.82 | 187,005 | +0.19(+0.61%) |
Apr 23, 2012 | 30.31 | 30.72 | 29.71 | 30.64 | 216,889 | +0.15(+0.49%) |
Apr 20, 2012 | 30.61 | 30.75 | 30.34 | 30.49 | 206,900 | +0.18(+0.60%) |
Apr 19, 2012 | 30.56 | 30.75 | 30.11 | 30.31 | 265,899 | -0.29(-0.95%) |
Apr 18, 2012 | 30.05 | 30.72 | 29.94 | 30.60 | 168,674 | +0.39(+1.29%) |
Apr 17, 2012 | 30.14 | 30.40 | 29.95 | 30.21 | 117,047 | +0.32(+1.06%) |
Apr 16, 2012 | 30.44 | 30.61 | 29.81 | 29.89 | 96,251 | -0.45(-1.47%) |
Apr 13, 2012 | 30.26 | 30.42 | 29.78 | 30.34 | 103,920 | -0.02(-0.06%) |
Apr 12, 2012 | 30.87 | 30.87 | 30.14 | 30.36 | 228,424 | -0.34(-1.12%) |
Apr 11, 2012 | 29.74 | 30.73 | 29.68 | 30.70 | 220,103 | +1.33(+4.52%) |
Apr 10, 2012 | 30.38 | 30.38 | 29.30 | 29.37 | 240,683 | -0.98(-3.22%) |
Apr 09, 2012 | 30.37 | 30.56 | 30.17 | 30.35 | 129,969 | -0.56(-1.80%) |
Apr 05, 2012 | 31.21 | 31.37 | 30.69 | 30.91 | 166,030 | -0.38(-1.22%) |
Apr 04, 2012 | 31.30 | 31.45 | 30.44 | 31.29 | 483,002 | -0.49(-1.55%) |
Apr 03, 2012 | 31.90 | 32.20 | 31.26 | 31.78 | 355,775 | -0.21(-0.67%) |
Apr 02, 2012 | 31.70 | 32.33 | 31.24 | 32.00 | 452,260 | -0.12(-0.36%) |
Mar 30, 2012 | 32.66 | 32.76 | 31.98 | 32.11 | 260,993 | -0.23(-0.72%) |
Mar 29, 2012 | 33.00 | 33.04 | 32.15 | 32.34 | 242,379 | -0.83(-2.50%) |
Mar 28, 2012 | 33.76 | 33.79 | 33.10 | 33.17 | 354,733 | -0.69(-2.03%) |
Mar 27, 2012 | 34.72 | 34.84 | 33.85 | 33.86 | 178,739 | -0.78(-2.24%) |
Mar 26, 2012 | 34.39 | 34.80 | 34.39 | 34.64 | 146,989 | +0.73(+2.14%) |
Mar 23, 2012 | 33.73 | 34.11 | 33.04 | 33.91 | 139,392 | +0.10(+0.29%) |
Mar 22, 2012 | 33.59 | 34.59 | 33.59 | 33.81 | 179,349 | -0.03(-0.10%) |
Mar 21, 2012 | 33.86 | 34.13 | 33.54 | 33.85 | 90,073 | +0.13(+0.38%) |
Mar 20, 2012 | 33.72 | 33.90 | 33.05 | 33.72 | 115,663 | -0.18(-0.53%) |
Mar 19, 2012 | 33.80 | 34.22 | 33.48 | 33.90 | 88,860 | +0.10(+0.29%) |
Mar 16, 2012 | 34.66 | 34.66 | 33.67 | 33.80 | 132,805 | -0.80(-2.32%) |
Mar 15, 2012 | 34.09 | 34.63 | 34.00 | 34.60 | 132,708 | +0.40(+1.17%) |
Mar 14, 2012 | 34.02 | 34.44 | 33.94 | 34.20 | 137,995 | +0.05(+0.13%) |
Mar 13, 2012 | 33.47 | 34.18 | 33.36 | 34.16 | 173,125 | +0.98(+2.95%) |
Mar 12, 2012 | 33.50 | 33.50 | 32.86 | 33.18 | 115,830 | -0.25(-0.76%) |
Mar 09, 2012 | 33.06 | 34.16 | 33.05 | 33.43 | 172,245 | +0.38(+1.16%) |
Mar 08, 2012 | 32.80 | 33.21 | 32.60 | 33.05 | 338,546 | +0.36(+1.11%) |
Mar 07, 2012 | 31.74 | 32.73 | 31.61 | 32.69 | 336,080 | +1.07(+3.40%) |
Mar 06, 2012 | 32.33 | 32.45 | 31.24 | 31.61 | 369,814 | -1.19(-3.63%) |
Mar 05, 2012 | 32.25 | 33.50 | 31.79 | 32.80 | 348,575 | -0.17(-0.51%) |
Mar 02, 2012 | 34.80 | 34.80 | 32.70 | 32.97 | 704,934 | -1.96(-5.60%) |