Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.69 | 27.80 | 27.11 | 27.64 | 9,870,292 | -0.01(-0.05%) |
May 30, 2012 | 27.88 | 27.90 | 27.60 | 27.65 | 8,535,295 | -1.11(-3.84%) |
May 29, 2012 | 28.64 | 28.98 | 28.44 | 28.76 | 8,895,998 | +0.99(+3.58%) |
May 25, 2012 | 27.74 | 27.93 | 27.66 | 27.77 | 6,635,910 | -0.44(-1.58%) |
May 24, 2012 | 28.19 | 28.41 | 27.90 | 28.21 | 8,484,293 | -0.15(-0.54%) |
May 23, 2012 | 28.01 | 28.44 | 27.50 | 28.36 | 11,412,910 | -0.20(-0.69%) |
May 22, 2012 | 29.02 | 29.23 | 28.35 | 28.56 | 10,015,191 | -0.40(-1.38%) |
May 21, 2012 | 28.31 | 28.98 | 28.22 | 28.96 | 6,206,047 | +0.89(+3.17%) |
May 18, 2012 | 28.51 | 28.57 | 27.99 | 28.07 | 8,960,659 | -0.48(-1.67%) |
May 17, 2012 | 28.92 | 28.99 | 28.49 | 28.55 | 8,765,284 | -0.39(-1.35%) |
May 16, 2012 | 29.37 | 29.82 | 28.94 | 28.94 | 8,303,100 | -0.61(-2.05%) |
May 15, 2012 | 30.05 | 30.30 | 29.42 | 29.55 | 7,774,784 | -0.76(-2.51%) |
May 14, 2012 | 30.40 | 30.55 | 30.21 | 30.30 | 8,428,852 | -0.61(-1.98%) |
May 11, 2012 | 30.78 | 31.39 | 30.76 | 30.92 | 9,004,692 | -0.61(-1.94%) |
May 10, 2012 | 31.60 | 31.82 | 31.35 | 31.53 | 7,083,711 | +0.38(+1.23%) |
May 09, 2012 | 30.77 | 31.38 | 30.57 | 31.14 | 7,054,901 | -0.32(-1.01%) |
May 08, 2012 | 31.43 | 31.54 | 30.91 | 31.46 | 7,758,518 | -0.60(-1.86%) |
May 07, 2012 | 31.93 | 32.19 | 31.78 | 32.06 | 3,769,904 | -0.16(-0.50%) |
May 04, 2012 | 32.54 | 32.58 | 32.06 | 32.22 | 8,046,870 | -0.76(-2.31%) |
May 03, 2012 | 33.45 | 33.54 | 32.87 | 32.99 | 5,310,625 | -0.71(-2.09%) |
May 02, 2012 | 33.74 | 33.77 | 33.40 | 33.69 | 8,291,881 | -0.22(-0.66%) |
May 01, 2012 | 33.50 | 34.19 | 33.43 | 33.92 | 8,456,654 | +0.54(+1.61%) |
Apr 30, 2012 | 33.37 | 33.41 | 33.09 | 33.38 | 5,392,205 | +0.02(+0.07%) |
Apr 27, 2012 | 33.51 | 33.51 | 33.23 | 33.35 | 9,444,260 | +0.29(+0.88%) |
Apr 26, 2012 | 32.73 | 33.12 | 32.66 | 33.06 | 4,180,258 | +0.09(+0.26%) |
Apr 25, 2012 | 32.97 | 33.01 | 32.68 | 32.98 | 6,154,270 | +0.53(+1.63%) |
Apr 24, 2012 | 32.14 | 32.69 | 32.11 | 32.45 | 4,111,669 | +0.13(+0.39%) |
Apr 23, 2012 | 32.23 | 32.37 | 31.88 | 32.32 | 5,343,808 | -0.66(-1.99%) |
Apr 20, 2012 | 33.29 | 33.33 | 32.91 | 32.98 | 5,449,071 | +0.18(+0.56%) |
Apr 19, 2012 | 33.07 | 33.19 | 32.58 | 32.79 | 6,468,390 | +0.08(+0.23%) |
Apr 18, 2012 | 32.82 | 32.97 | 32.64 | 32.72 | 5,534,691 | +0.46(+1.42%) |
Apr 17, 2012 | 32.10 | 32.39 | 31.90 | 32.26 | 5,151,990 | +0.44(+1.37%) |
Apr 16, 2012 | 32.02 | 32.13 | 31.56 | 31.82 | 4,672,692 | +0.18(+0.55%) |
Apr 13, 2012 | 32.27 | 32.29 | 31.60 | 31.65 | 6,208,407 | -0.61(-1.89%) |
Apr 12, 2012 | 31.69 | 32.34 | 31.67 | 32.26 | 7,010,817 | +1.11(+3.56%) |
Apr 11, 2012 | 31.55 | 31.58 | 31.08 | 31.15 | 6,054,648 | +0.15(+0.48%) |
Apr 10, 2012 | 31.24 | 31.44 | 30.79 | 31.00 | 10,059,909 | -0.40(-1.27%) |
Apr 09, 2012 | 31.09 | 31.52 | 31.04 | 31.40 | 3,737,256 | -0.06(-0.20%) |
Apr 05, 2012 | 31.44 | 32.14 | 31.41 | 31.46 | 5,818,907 | +0.05(+0.16%) |
Apr 04, 2012 | 31.52 | 31.96 | 31.22 | 31.41 | 13,984,297 | -0.82(-2.55%) |
Apr 03, 2012 | 32.93 | 32.95 | 31.91 | 32.24 | 15,897,370 | -0.93(-2.82%) |
Apr 02, 2012 | 32.63 | 33.42 | 32.52 | 33.17 | 6,458,784 | +0.65(+1.99%) |
Mar 30, 2012 | 32.62 | 32.70 | 32.28 | 32.52 | 6,959,105 | +0.45(+1.41%) |
Mar 29, 2012 | 31.49 | 32.11 | 31.44 | 32.07 | 7,386,342 | +0.28(+0.88%) |
Mar 28, 2012 | 32.10 | 32.13 | 31.43 | 31.79 | 8,121,081 | -0.32(-0.99%) |
Mar 27, 2012 | 32.55 | 32.68 | 32.11 | 32.11 | 4,529,941 | -0.51(-1.56%) |
Mar 26, 2012 | 32.48 | 32.67 | 32.28 | 32.62 | 6,693,993 | +0.46(+1.44%) |
Mar 23, 2012 | 31.78 | 32.30 | 31.62 | 32.16 | 6,252,483 | +0.40(+1.24%) |
Mar 22, 2012 | 31.80 | 31.88 | 31.52 | 31.76 | 9,570,714 | -0.66(-2.04%) |
Mar 21, 2012 | 32.48 | 32.64 | 32.30 | 32.42 | 4,659,177 | -0.38(-1.15%) |
Mar 20, 2012 | 32.89 | 32.94 | 32.64 | 32.80 | 8,729,132 | -1.12(-3.31%) |
Mar 19, 2012 | 33.72 | 34.16 | 33.64 | 33.92 | 5,025,837 | +0.37(+1.10%) |
Mar 16, 2012 | 33.65 | 33.78 | 33.53 | 33.55 | 6,468,029 | +0.15(+0.44%) |
Mar 15, 2012 | 33.25 | 33.49 | 33.12 | 33.40 | 7,833,929 | +0.45(+1.36%) |
Mar 14, 2012 | 33.61 | 33.66 | 32.75 | 32.95 | 11,030,294 | -0.91(-2.69%) |
Mar 13, 2012 | 33.45 | 33.89 | 33.38 | 33.87 | 10,670,234 | +0.85(+2.57%) |
Mar 12, 2012 | 33.07 | 33.25 | 32.98 | 33.02 | 5,660,734 | -0.29(-0.86%) |
Mar 09, 2012 | 33.15 | 33.54 | 32.99 | 33.30 | 5,429,510 | +0.06(+0.18%) |
Mar 08, 2012 | 33.22 | 33.34 | 32.97 | 33.25 | 5,694,257 | +0.49(+1.49%) |
Mar 07, 2012 | 32.65 | 32.85 | 32.43 | 32.76 | 5,496,057 | +0.43(+1.32%) |
Mar 06, 2012 | 32.51 | 32.52 | 32.13 | 32.33 | 7,735,531 | -1.06(-3.17%) |
Mar 05, 2012 | 33.81 | 33.82 | 33.21 | 33.39 | 6,232,066 | -0.75(-2.21%) |
Mar 02, 2012 | 34.56 | 34.58 | 33.95 | 34.15 | 3,549,534 | -0.57(-1.66%) |