Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.61 | 37.44 | 35.44 | 36.89 | 134,555 | +1.27(+3.57%) |
May 30, 2012 | 34.08 | 35.81 | 33.62 | 35.62 | 62,685 | +1.39(+4.06%) |
May 29, 2012 | 34.53 | 34.66 | 33.94 | 34.23 | 31,205 | -0.03(-0.09%) |
May 25, 2012 | 33.36 | 34.36 | 33.36 | 34.26 | 52,956 | +0.65(+1.93%) |
May 24, 2012 | 32.03 | 33.64 | 31.98 | 33.61 | 53,365 | +1.63(+5.10%) |
May 23, 2012 | 31.64 | 32.11 | 31.19 | 31.98 | 23,456 | +0.17(+0.53%) |
May 22, 2012 | 31.42 | 31.96 | 31.40 | 31.81 | 32,467 | +0.51(+1.63%) |
May 21, 2012 | 31.47 | 31.60 | 31.25 | 31.30 | 31,429 | +0.01(+0.03%) |
May 18, 2012 | 30.99 | 31.54 | 30.99 | 31.29 | 52,155 | +0.22(+0.71%) |
May 17, 2012 | 30.97 | 31.71 | 30.80 | 31.07 | 73,742 | +0.10(+0.32%) |
May 16, 2012 | 30.99 | 31.39 | 29.75 | 30.97 | 100,599 | +0.20(+0.65%) |
May 15, 2012 | 31.89 | 31.99 | 29.90 | 30.77 | 83,578 | -1.12(-3.51%) |
May 14, 2012 | 31.81 | 32.14 | 31.22 | 31.89 | 66,894 | -0.26(-0.81%) |
May 11, 2012 | 31.78 | 32.57 | 31.74 | 32.15 | 78,073 | +0.00(+0.00%) |
May 10, 2012 | 29.70 | 33.21 | 29.70 | 32.15 | 142,444 | +2.44(+8.21%) |
May 09, 2012 | 29.17 | 30.23 | 28.96 | 29.71 | 63,035 | +0.08(+0.27%) |
May 08, 2012 | 30.54 | 30.54 | 29.10 | 29.63 | 112,041 | -0.95(-3.11%) |
May 07, 2012 | 30.30 | 30.58 | 28.85 | 30.58 | 120,716 | +0.26(+0.86%) |
May 04, 2012 | 28.78 | 31.13 | 28.04 | 30.32 | 89,168 | +0.84(+2.85%) |
May 03, 2012 | 33.00 | 33.00 | 24.90 | 29.48 | 1,430,296 | -8.38(-22.13%) |
May 02, 2012 | 38.57 | 38.89 | 37.57 | 37.86 | 57,133 | -0.79(-2.04%) |
May 01, 2012 | 36.83 | 39.08 | 36.83 | 38.65 | 80,553 | +1.55(+4.18%) |
Apr 30, 2012 | 36.42 | 37.10 | 36.07 | 37.10 | 65,562 | +0.79(+2.18%) |
Apr 27, 2012 | 35.06 | 36.57 | 34.82 | 36.31 | 41,773 | +1.18(+3.36%) |
Apr 26, 2012 | 33.85 | 35.89 | 33.59 | 35.13 | 96,592 | +1.32(+3.90%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.09 | 33.81 | 28,541 | +0.66(+1.99%) |
Apr 24, 2012 | 32.98 | 33.15 | 32.69 | 33.15 | 23,690 | +0.25(+0.76%) |
Apr 23, 2012 | 32.84 | 33.00 | 32.28 | 32.90 | 18,813 | -0.50(-1.50%) |
Apr 20, 2012 | 32.20 | 34.07 | 31.53 | 33.40 | 59,612 | +1.54(+4.83%) |
Apr 19, 2012 | 30.59 | 33.27 | 30.59 | 31.86 | 142,618 | +1.46(+4.80%) |
Apr 18, 2012 | 30.29 | 30.60 | 29.73 | 30.40 | 35,632 | -0.14(-0.46%) |
Apr 17, 2012 | 30.41 | 30.80 | 30.02 | 30.54 | 105,642 | +0.45(+1.50%) |
Apr 16, 2012 | 31.02 | 31.02 | 28.61 | 30.09 | 118,331 | -0.71(-2.31%) |
Apr 13, 2012 | 31.84 | 32.08 | 30.78 | 30.80 | 92,650 | -1.36(-4.23%) |
Apr 12, 2012 | 32.91 | 32.91 | 31.00 | 32.16 | 96,906 | -0.87(-2.63%) |
Apr 11, 2012 | 34.09 | 34.09 | 32.33 | 33.03 | 51,867 | -0.67(-1.99%) |
Apr 10, 2012 | 33.97 | 34.88 | 33.48 | 33.70 | 83,403 | -0.26(-0.77%) |
Apr 09, 2012 | 32.97 | 34.72 | 32.74 | 33.96 | 62,429 | +1.81(+5.63%) |
Apr 05, 2012 | 31.64 | 32.44 | 31.42 | 32.15 | 25,749 | +0.29(+0.91%) |
Apr 04, 2012 | 34.99 | 34.99 | 31.60 | 31.86 | 213,870 | -3.34(-9.49%) |
Apr 03, 2012 | 35.11 | 35.45 | 34.50 | 35.20 | 44,863 | +0.07(+0.20%) |
Apr 02, 2012 | 33.73 | 35.61 | 32.90 | 35.13 | 76,257 | +1.04(+3.05%) |
Mar 30, 2012 | 34.04 | 34.80 | 33.35 | 34.09 | 392,275 | +0.47(+1.40%) |
Mar 29, 2012 | 32.68 | 34.12 | 32.29 | 33.62 | 71,434 | +1.20(+3.70%) |
Mar 28, 2012 | 32.45 | 33.05 | 31.00 | 32.42 | 66,722 | +0.17(+0.53%) |
Mar 27, 2012 | 33.45 | 34.00 | 32.01 | 32.25 | 38,505 | -0.96(-2.89%) |
Mar 26, 2012 | 32.74 | 33.84 | 32.71 | 33.21 | 27,562 | +0.76(+2.34%) |
Mar 23, 2012 | 32.29 | 32.91 | 32.00 | 32.45 | 11,489 | +0.42(+1.31%) |
Mar 22, 2012 | 31.77 | 32.74 | 31.77 | 32.03 | 18,145 | +0.15(+0.47%) |
Mar 21, 2012 | 32.73 | 34.00 | 31.69 | 31.88 | 51,675 | -0.59(-1.82%) |
Mar 20, 2012 | 33.50 | 33.50 | 32.01 | 32.47 | 35,580 | -1.03(-3.07%) |
Mar 19, 2012 | 34.22 | 35.71 | 32.95 | 33.50 | 46,719 | -0.99(-2.87%) |
Mar 16, 2012 | 34.45 | 35.93 | 34.45 | 34.49 | 131,342 | +0.25(+0.73%) |
Mar 15, 2012 | 33.20 | 35.33 | 33.20 | 34.24 | 186,011 | +1.24(+3.76%) |
Mar 14, 2012 | 32.06 | 33.46 | 31.43 | 33.00 | 75,110 | +1.34(+4.23%) |
Mar 13, 2012 | 31.95 | 32.49 | 30.96 | 31.66 | 25,964 | -0.14(-0.44%) |
Mar 12, 2012 | 31.41 | 31.80 | 31.33 | 31.80 | 27,083 | +0.39(+1.24%) |
Mar 09, 2012 | 30.77 | 31.92 | 30.17 | 31.41 | 48,466 | +1.05(+3.46%) |
Mar 08, 2012 | 28.53 | 30.57 | 28.50 | 30.36 | 59,430 | +2.25(+8.00%) |
Mar 07, 2012 | 28.50 | 29.75 | 28.00 | 28.11 | 34,548 | +0.11(+0.39%) |
Mar 06, 2012 | 27.50 | 28.79 | 27.00 | 28.00 | 95,941 | +0.75(+2.75%) |
Mar 05, 2012 | 28.50 | 28.50 | 27.16 | 27.25 | 29,660 | -1.29(-4.52%) |
Mar 02, 2012 | 30.23 | 30.94 | 28.36 | 28.54 | 63,506 | -1.46(-4.87%) |
Mar 01, 2012 | 31.19 | 31.19 | 29.40 | 30.00 | 84,375 | -0.75(-2.44%) |
Feb 29, 2012 | 29.00 | 31.70 | 29.00 | 30.75 | 116,669 | +1.48(+5.06%) |
Feb 28, 2012 | 28.48 | 29.28 | 27.90 | 29.27 | 100,181 | +1.07(+3.79%) |
Feb 27, 2012 | 29.00 | 30.25 | 27.11 | 28.20 | 368,873 | -0.80(-2.76%) |