Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.88 | 26.91 | 26.59 | 26.70 | 1,305,078 | -0.25(-0.91%) |
May 30, 2012 | 27.08 | 27.18 | 26.82 | 26.94 | 882,422 | -0.59(-2.13%) |
May 29, 2012 | 28.05 | 28.05 | 27.19 | 27.53 | 1,119,875 | +0.34(+1.25%) |
May 25, 2012 | 27.83 | 27.83 | 27.02 | 27.19 | 780,615 | -0.39(-1.41%) |
May 24, 2012 | 27.72 | 27.98 | 27.30 | 27.58 | 1,095,407 | -0.15(-0.55%) |
May 23, 2012 | 27.85 | 27.93 | 27.01 | 27.73 | 1,197,296 | -0.12(-0.44%) |
May 22, 2012 | 27.72 | 28.15 | 27.66 | 27.85 | 1,772,572 | -0.14(-0.51%) |
May 21, 2012 | 27.71 | 28.17 | 27.71 | 27.99 | 1,617,474 | +0.13(+0.48%) |
May 18, 2012 | 27.98 | 28.05 | 27.31 | 27.86 | 2,540,788 | +0.05(+0.17%) |
May 17, 2012 | 28.94 | 29.18 | 27.75 | 27.81 | 1,596,843 | -0.92(-3.20%) |
May 16, 2012 | 29.95 | 30.00 | 28.63 | 28.73 | 1,463,450 | -0.23(-0.78%) |
May 15, 2012 | 29.44 | 29.68 | 28.84 | 28.96 | 1,155,230 | -0.56(-1.89%) |
May 14, 2012 | 29.58 | 29.90 | 29.32 | 29.52 | 1,908,020 | -0.48(-1.61%) |
May 11, 2012 | 30.60 | 30.81 | 29.94 | 30.00 | 2,157,597 | -0.77(-2.49%) |
May 10, 2012 | 31.20 | 31.21 | 30.71 | 30.77 | 1,211,497 | -0.12(-0.40%) |
May 09, 2012 | 30.79 | 31.31 | 30.68 | 30.89 | 1,622,526 | -0.41(-1.30%) |
May 08, 2012 | 31.32 | 31.39 | 31.02 | 31.30 | 2,053,710 | -0.42(-1.31%) |
May 07, 2012 | 31.33 | 31.85 | 31.21 | 31.71 | 1,354,930 | -0.05(-0.15%) |
May 04, 2012 | 31.90 | 32.25 | 31.69 | 31.76 | 1,070,204 | -0.55(-1.70%) |
May 03, 2012 | 32.38 | 32.50 | 32.01 | 32.31 | 1,520,529 | +0.09(+0.29%) |
May 02, 2012 | 32.57 | 32.73 | 32.10 | 32.21 | 1,412,122 | -0.49(-1.50%) |
May 01, 2012 | 32.90 | 33.13 | 32.47 | 32.71 | 895,234 | -0.09(-0.26%) |
Apr 30, 2012 | 33.21 | 33.27 | 32.49 | 32.79 | 939,569 | -0.36(-1.09%) |
Apr 27, 2012 | 32.38 | 33.43 | 32.34 | 33.15 | 2,991,863 | +0.30(+0.92%) |
Apr 26, 2012 | 33.00 | 33.35 | 32.81 | 32.85 | 2,191,350 | -0.23(-0.69%) |
Apr 25, 2012 | 33.54 | 33.65 | 32.94 | 33.08 | 1,463,089 | -0.01(-0.03%) |
Apr 24, 2012 | 32.37 | 33.15 | 32.25 | 33.09 | 1,449,689 | +0.80(+2.46%) |
Apr 23, 2012 | 32.01 | 32.54 | 31.89 | 32.29 | 1,729,237 | -0.44(-1.36%) |
Apr 20, 2012 | 32.56 | 33.04 | 32.47 | 32.73 | 2,906,236 | -0.67(-2.01%) |
Apr 19, 2012 | 32.84 | 33.42 | 32.66 | 33.41 | 1,276,782 | +0.80(+2.44%) |
Apr 18, 2012 | 32.36 | 32.73 | 32.35 | 32.61 | 2,779,478 | -0.38(-1.15%) |
Apr 17, 2012 | 33.32 | 33.33 | 32.73 | 32.99 | 1,700,599 | +0.01(+0.03%) |
Apr 16, 2012 | 33.26 | 33.41 | 32.66 | 32.98 | 1,122,581 | +0.20(+0.61%) |
Apr 13, 2012 | 32.75 | 32.97 | 32.56 | 32.78 | 1,402,917 | -0.09(-0.26%) |
Apr 12, 2012 | 32.53 | 33.27 | 32.53 | 32.87 | 1,905,926 | +0.26(+0.78%) |
Apr 11, 2012 | 32.04 | 32.83 | 32.03 | 32.61 | 1,559,445 | +1.04(+3.30%) |
Apr 10, 2012 | 31.89 | 31.97 | 31.38 | 31.57 | 2,310,023 | -0.44(-1.36%) |
Apr 09, 2012 | 31.40 | 32.04 | 31.12 | 32.01 | 1,534,636 | +0.12(+0.39%) |
Apr 05, 2012 | 31.86 | 32.09 | 31.49 | 31.88 | 1,617,397 | +0.15(+0.48%) |
Apr 04, 2012 | 31.26 | 32.38 | 31.14 | 31.73 | 3,370,082 | +1.33(+4.39%) |
Apr 03, 2012 | 30.53 | 30.95 | 30.06 | 30.40 | 1,709,200 | -0.13(-0.43%) |
Apr 02, 2012 | 30.77 | 30.77 | 29.93 | 30.53 | 1,764,016 | +0.26(+0.84%) |
Mar 30, 2012 | 30.45 | 30.45 | 30.07 | 30.27 | 970,101 | -0.10(-0.34%) |
Mar 29, 2012 | 29.65 | 30.42 | 29.65 | 30.38 | 1,285,008 | +0.23(+0.75%) |
Mar 28, 2012 | 30.02 | 30.33 | 29.94 | 30.15 | 1,142,852 | -0.16(-0.53%) |
Mar 27, 2012 | 30.56 | 30.56 | 30.24 | 30.31 | 872,053 | -0.25(-0.81%) |
Mar 26, 2012 | 29.82 | 30.59 | 29.81 | 30.56 | 972,190 | +0.83(+2.80%) |
Mar 23, 2012 | 29.62 | 29.77 | 29.32 | 29.72 | 918,057 | +0.33(+1.13%) |
Mar 22, 2012 | 29.19 | 29.46 | 28.75 | 29.39 | 2,107,640 | -0.32(-1.08%) |
Mar 21, 2012 | 29.06 | 29.99 | 29.06 | 29.72 | 2,566,706 | +1.16(+4.08%) |
Mar 20, 2012 | 28.55 | 29.17 | 28.24 | 28.55 | 712,756 | -0.62(-2.11%) |
Mar 19, 2012 | 28.92 | 29.32 | 28.92 | 29.17 | 686,777 | -0.07(-0.23%) |
Mar 16, 2012 | 29.16 | 29.40 | 28.64 | 29.23 | 1,358,061 | +0.08(+0.26%) |
Mar 15, 2012 | 29.16 | 29.42 | 28.91 | 29.16 | 1,376,556 | +0.16(+0.55%) |
Mar 14, 2012 | 28.12 | 29.03 | 27.99 | 29.00 | 1,739,712 | +0.59(+2.07%) |
Mar 13, 2012 | 27.89 | 28.44 | 27.64 | 28.41 | 674,501 | +0.67(+2.42%) |
Mar 12, 2012 | 27.42 | 27.91 | 27.42 | 27.74 | 993,230 | -0.01(-0.03%) |
Mar 09, 2012 | 27.49 | 27.93 | 27.41 | 27.75 | 485,650 | +0.07(+0.24%) |
Mar 08, 2012 | 27.37 | 27.87 | 27.24 | 27.68 | 461,489 | +0.61(+2.24%) |
Mar 07, 2012 | 26.81 | 27.12 | 26.70 | 27.07 | 1,339,712 | +0.17(+0.63%) |
Mar 06, 2012 | 27.52 | 27.53 | 26.57 | 26.90 | 1,703,381 | -1.13(-4.02%) |
Mar 05, 2012 | 28.58 | 28.59 | 27.91 | 28.03 | 754,760 | -0.62(-2.15%) |
Mar 02, 2012 | 28.96 | 29.20 | 28.51 | 28.65 | 700,179 | -0.20(-0.69%) |