Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.53 | 33.97 | 33.31 | 33.81 | 2,325,589 | +0.21(+0.64%) |
May 30, 2012 | 33.05 | 33.70 | 32.91 | 33.59 | 1,648,288 | +0.03(+0.08%) |
May 29, 2012 | 33.17 | 33.65 | 33.15 | 33.57 | 1,124,980 | +0.75(+2.30%) |
May 25, 2012 | 33.07 | 33.09 | 32.70 | 32.81 | 564,799 | -0.29(-0.89%) |
May 24, 2012 | 33.07 | 33.20 | 32.70 | 33.11 | 873,384 | +0.04(+0.12%) |
May 23, 2012 | 32.47 | 33.09 | 32.13 | 33.07 | 1,035,865 | +0.28(+0.85%) |
May 22, 2012 | 32.66 | 33.04 | 32.50 | 32.79 | 1,414,612 | +0.13(+0.39%) |
May 21, 2012 | 32.39 | 32.79 | 32.17 | 32.66 | 1,689,912 | +0.46(+1.43%) |
May 18, 2012 | 32.21 | 32.63 | 32.01 | 32.20 | 1,963,066 | +0.08(+0.25%) |
May 17, 2012 | 32.92 | 32.92 | 32.06 | 32.12 | 1,920,127 | -0.83(-2.53%) |
May 16, 2012 | 33.16 | 33.39 | 32.91 | 32.95 | 1,129,437 | -0.04(-0.12%) |
May 15, 2012 | 33.22 | 33.38 | 32.85 | 32.99 | 1,022,283 | -0.18(-0.54%) |
May 14, 2012 | 33.20 | 33.52 | 32.87 | 33.17 | 613,491 | -0.35(-1.03%) |
May 11, 2012 | 33.14 | 33.81 | 33.14 | 33.52 | 720,927 | +0.07(+0.20%) |
May 10, 2012 | 33.70 | 33.86 | 33.28 | 33.45 | 825,415 | +0.01(+0.04%) |
May 09, 2012 | 33.53 | 33.66 | 33.13 | 33.44 | 808,882 | -0.48(-1.42%) |
May 08, 2012 | 33.13 | 33.95 | 32.87 | 33.92 | 1,586,920 | +0.56(+1.68%) |
May 07, 2012 | 33.30 | 33.44 | 33.19 | 33.36 | 1,322,982 | -0.07(-0.20%) |
May 04, 2012 | 33.53 | 33.53 | 32.96 | 33.43 | 1,163,316 | -0.26(-0.77%) |
May 03, 2012 | 34.04 | 34.09 | 33.55 | 33.69 | 912,145 | -0.40(-1.17%) |
May 02, 2012 | 33.69 | 34.12 | 33.55 | 34.09 | 1,027,798 | +0.04(+0.12%) |
May 01, 2012 | 33.83 | 34.67 | 33.56 | 34.05 | 2,020,300 | +0.49(+1.47%) |
Apr 30, 2012 | 33.69 | 33.77 | 33.35 | 33.55 | 1,351,905 | -0.19(-0.57%) |
Apr 27, 2012 | 33.41 | 33.92 | 33.04 | 33.75 | 1,297,111 | +0.32(+0.96%) |
Apr 26, 2012 | 32.65 | 33.82 | 32.23 | 33.43 | 1,694,635 | +0.61(+1.87%) |
Apr 25, 2012 | 32.69 | 32.94 | 32.51 | 32.81 | 1,222,251 | +0.47(+1.46%) |
Apr 24, 2012 | 32.26 | 32.35 | 31.96 | 32.34 | 801,016 | +0.10(+0.31%) |
Apr 23, 2012 | 32.16 | 32.25 | 31.69 | 32.24 | 952,729 | -0.42(-1.29%) |
Apr 20, 2012 | 32.78 | 33.03 | 32.60 | 32.66 | 713,149 | +0.12(+0.37%) |
Apr 19, 2012 | 32.61 | 32.97 | 32.25 | 32.54 | 1,563,352 | -0.15(-0.45%) |
Apr 18, 2012 | 32.42 | 32.70 | 32.26 | 32.69 | 902,799 | +0.13(+0.39%) |
Apr 17, 2012 | 32.15 | 32.83 | 31.99 | 32.56 | 1,041,577 | +0.80(+2.52%) |
Apr 16, 2012 | 31.93 | 31.99 | 31.61 | 31.76 | 1,491,235 | -0.01(-0.02%) |
Apr 13, 2012 | 32.01 | 32.20 | 31.71 | 31.77 | 664,108 | -0.40(-1.24%) |
Apr 12, 2012 | 31.63 | 32.35 | 31.56 | 32.17 | 590,761 | +0.55(+1.75%) |
Apr 11, 2012 | 31.65 | 31.68 | 31.39 | 31.61 | 547,450 | +0.27(+0.87%) |
Apr 10, 2012 | 31.76 | 31.76 | 31.19 | 31.34 | 1,384,888 | -0.45(-1.41%) |
Apr 09, 2012 | 31.77 | 31.94 | 31.44 | 31.79 | 852,880 | -0.45(-1.39%) |
Apr 05, 2012 | 32.14 | 32.30 | 32.07 | 32.23 | 555,165 | -0.06(-0.19%) |
Apr 04, 2012 | 32.49 | 32.49 | 31.93 | 32.29 | 585,999 | -0.48(-1.46%) |
Apr 03, 2012 | 32.69 | 32.79 | 32.43 | 32.77 | 1,235,289 | +0.10(+0.31%) |
Apr 02, 2012 | 32.25 | 32.92 | 32.14 | 32.67 | 1,054,636 | +0.33(+1.03%) |
Mar 30, 2012 | 32.37 | 32.57 | 32.22 | 32.34 | 1,330,147 | +0.11(+0.35%) |
Mar 29, 2012 | 31.95 | 32.25 | 31.45 | 32.23 | 1,566,880 | +0.09(+0.27%) |
Mar 28, 2012 | 32.40 | 32.40 | 31.59 | 32.14 | 953,122 | -0.25(-0.76%) |
Mar 27, 2012 | 32.33 | 32.66 | 32.07 | 32.39 | 1,244,502 | +0.04(+0.12%) |
Mar 26, 2012 | 32.17 | 32.39 | 32.03 | 32.35 | 633,519 | +0.51(+1.59%) |
Mar 23, 2012 | 31.79 | 31.95 | 31.46 | 31.84 | 403,206 | +0.05(+0.17%) |
Mar 22, 2012 | 31.84 | 31.93 | 31.35 | 31.79 | 709,065 | -0.35(-1.10%) |
Mar 21, 2012 | 32.21 | 32.29 | 31.89 | 32.14 | 582,861 | +0.05(+0.17%) |
Mar 20, 2012 | 32.13 | 32.25 | 31.91 | 32.09 | 611,584 | -0.31(-0.97%) |
Mar 19, 2012 | 32.38 | 32.61 | 32.08 | 32.40 | 641,035 | -0.03(-0.10%) |
Mar 16, 2012 | 32.51 | 32.65 | 32.39 | 32.43 | 1,480,410 | -0.04(-0.12%) |
Mar 15, 2012 | 32.58 | 32.61 | 32.36 | 32.47 | 1,050,135 | +0.02(+0.06%) |
Mar 14, 2012 | 32.58 | 32.58 | 32.28 | 32.45 | 790,764 | -0.17(-0.51%) |
Mar 13, 2012 | 32.37 | 32.62 | 32.19 | 32.62 | 1,122,847 | +0.49(+1.54%) |
Mar 12, 2012 | 32.04 | 32.18 | 31.83 | 32.13 | 676,482 | +0.05(+0.15%) |
Mar 09, 2012 | 31.66 | 32.23 | 31.55 | 32.08 | 955,653 | +0.41(+1.28%) |
Mar 08, 2012 | 31.55 | 31.77 | 31.22 | 31.67 | 772,443 | +0.33(+1.06%) |
Mar 07, 2012 | 31.09 | 31.37 | 31.05 | 31.34 | 735,099 | +0.35(+1.12%) |
Mar 06, 2012 | 31.10 | 31.19 | 30.66 | 30.99 | 1,181,575 | -0.59(-1.86%) |
Mar 05, 2012 | 31.65 | 31.65 | 31.29 | 31.58 | 629,377 | -0.08(-0.25%) |
Mar 02, 2012 | 31.97 | 32.21 | 31.59 | 31.66 | 634,873 | -0.43(-1.33%) |