Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.10 | 28.10 | 27.51 | 27.94 | 1,917,635 | -0.32(-1.13%) |
May 30, 2012 | 28.55 | 28.60 | 27.71 | 28.26 | 1,557,897 | -0.97(-3.32%) |
May 29, 2012 | 28.45 | 29.51 | 28.45 | 29.23 | 1,389,177 | +1.12(+3.98%) |
May 25, 2012 | 28.03 | 28.32 | 27.82 | 28.11 | 882,255 | +0.07(+0.25%) |
May 24, 2012 | 27.71 | 28.04 | 27.25 | 28.04 | 1,124,871 | +0.33(+1.19%) |
May 23, 2012 | 27.66 | 27.78 | 26.83 | 27.71 | 1,578,695 | -0.37(-1.32%) |
May 22, 2012 | 27.45 | 28.28 | 26.98 | 28.08 | 1,880,153 | +0.69(+2.52%) |
May 21, 2012 | 26.35 | 27.50 | 26.20 | 27.39 | 969,830 | +1.08(+4.10%) |
May 18, 2012 | 27.06 | 27.39 | 26.14 | 26.31 | 1,597,177 | -0.60(-2.23%) |
May 17, 2012 | 28.31 | 28.44 | 26.65 | 26.91 | 3,136,402 | -1.50(-5.28%) |
May 16, 2012 | 30.03 | 30.25 | 28.29 | 28.41 | 1,709,494 | -1.39(-4.66%) |
May 15, 2012 | 31.02 | 31.09 | 29.68 | 29.80 | 1,219,651 | -1.28(-4.12%) |
May 14, 2012 | 29.67 | 31.68 | 29.54 | 31.08 | 1,804,917 | +1.07(+3.57%) |
May 11, 2012 | 30.59 | 31.01 | 29.93 | 30.01 | 1,177,479 | -0.80(-2.60%) |
May 10, 2012 | 31.94 | 32.36 | 30.65 | 30.81 | 1,352,469 | -0.71(-2.25%) |
May 09, 2012 | 31.20 | 31.90 | 30.85 | 31.52 | 1,050,944 | -0.30(-0.94%) |
May 08, 2012 | 31.83 | 31.91 | 31.10 | 31.82 | 2,053,038 | -0.24(-0.75%) |
May 07, 2012 | 32.41 | 32.71 | 32.00 | 32.06 | 1,701,819 | -0.46(-1.41%) |
May 04, 2012 | 32.99 | 32.99 | 31.92 | 32.52 | 1,021,039 | -0.67(-2.02%) |
May 03, 2012 | 34.35 | 34.35 | 32.99 | 33.19 | 1,242,144 | -1.28(-3.71%) |
May 02, 2012 | 34.66 | 34.66 | 33.70 | 34.47 | 1,160,517 | -0.57(-1.63%) |
May 01, 2012 | 33.95 | 35.25 | 33.95 | 35.04 | 1,604,529 | +1.09(+3.21%) |
Apr 30, 2012 | 34.26 | 34.26 | 33.69 | 33.95 | 1,243,464 | -0.41(-1.19%) |
Apr 27, 2012 | 34.02 | 34.54 | 33.80 | 34.36 | 1,229,766 | +0.36(+1.06%) |
Apr 26, 2012 | 33.48 | 34.00 | 33.17 | 34.00 | 1,451,716 | +0.39(+1.16%) |
Apr 25, 2012 | 34.05 | 34.36 | 32.97 | 33.61 | 1,337,405 | -0.15(-0.44%) |
Apr 24, 2012 | 33.63 | 34.22 | 33.45 | 33.76 | 1,143,680 | +0.08(+0.24%) |
Apr 23, 2012 | 33.89 | 34.07 | 32.68 | 33.68 | 2,352,552 | -0.93(-2.69%) |
Apr 20, 2012 | 35.92 | 36.26 | 34.39 | 34.61 | 2,330,440 | -1.25(-3.49%) |
Apr 19, 2012 | 35.89 | 36.37 | 35.43 | 35.86 | 2,025,690 | -1.07(-2.90%) |
Apr 18, 2012 | 37.13 | 37.21 | 36.70 | 36.93 | 1,047,192 | -0.63(-1.68%) |
Apr 17, 2012 | 36.86 | 38.03 | 36.86 | 37.56 | 991,339 | +0.98(+2.68%) |
Apr 16, 2012 | 36.92 | 36.95 | 36.33 | 36.58 | 1,524,607 | -0.19(-0.52%) |
Apr 13, 2012 | 37.43 | 37.45 | 36.61 | 36.77 | 1,624,922 | -0.74(-1.97%) |
Apr 12, 2012 | 36.89 | 38.17 | 36.65 | 37.51 | 1,446,833 | +0.74(+2.01%) |
Apr 11, 2012 | 37.77 | 37.84 | 36.17 | 36.77 | 2,536,334 | -0.46(-1.24%) |
Apr 10, 2012 | 37.88 | 38.10 | 37.07 | 37.23 | 1,532,570 | -0.68(-1.79%) |
Apr 09, 2012 | 38.11 | 38.14 | 37.50 | 37.91 | 1,224,859 | -0.99(-2.54%) |
Apr 05, 2012 | 38.51 | 39.51 | 38.46 | 38.90 | 1,170,844 | +0.17(+0.44%) |
Apr 04, 2012 | 38.94 | 38.97 | 38.47 | 38.73 | 1,733,543 | -0.82(-2.07%) |
Apr 03, 2012 | 40.57 | 40.67 | 39.27 | 39.55 | 1,680,829 | -1.08(-2.66%) |
Apr 02, 2012 | 40.28 | 40.75 | 39.70 | 40.63 | 1,047,823 | +0.18(+0.44%) |
Mar 30, 2012 | 41.10 | 41.17 | 40.35 | 40.45 | 812,355 | -0.24(-0.59%) |
Mar 29, 2012 | 40.17 | 40.76 | 39.81 | 40.69 | 770,662 | +0.09(+0.22%) |
Mar 28, 2012 | 41.13 | 41.32 | 39.94 | 40.60 | 1,299,369 | -0.56(-1.36%) |
Mar 27, 2012 | 41.52 | 41.65 | 41.06 | 41.16 | 1,334,054 | -0.35(-0.84%) |
Mar 26, 2012 | 41.41 | 41.66 | 41.12 | 41.51 | 949,934 | +0.62(+1.52%) |
Mar 23, 2012 | 41.27 | 41.27 | 40.46 | 40.89 | 1,207,237 | -0.26(-0.63%) |
Mar 22, 2012 | 41.25 | 41.34 | 40.88 | 41.15 | 1,276,668 | -0.35(-0.84%) |
Mar 21, 2012 | 41.65 | 42.11 | 41.38 | 41.50 | 1,189,996 | -0.15(-0.36%) |
Mar 20, 2012 | 41.87 | 41.96 | 41.24 | 41.65 | 1,421,042 | -0.66(-1.56%) |
Mar 19, 2012 | 41.62 | 43.06 | 41.56 | 42.31 | 1,250,665 | +0.58(+1.39%) |
Mar 16, 2012 | 42.19 | 42.63 | 41.53 | 41.73 | 992,324 | -0.47(-1.11%) |
Mar 15, 2012 | 41.13 | 42.26 | 40.92 | 42.20 | 1,074,247 | +1.14(+2.78%) |
Mar 14, 2012 | 41.00 | 41.32 | 40.53 | 41.06 | 1,347,642 | +0.13(+0.32%) |
Mar 13, 2012 | 39.06 | 41.07 | 39.05 | 40.93 | 1,753,724 | +1.93(+4.95%) |
Mar 12, 2012 | 39.48 | 39.48 | 38.95 | 39.00 | 1,516,330 | -0.38(-0.96%) |
Mar 09, 2012 | 39.39 | 40.00 | 38.84 | 39.38 | 1,548,309 | +0.11(+0.28%) |
Mar 08, 2012 | 38.19 | 39.60 | 37.31 | 39.27 | 5,988,263 | -0.76(-1.90%) |
Mar 07, 2012 | 38.68 | 40.73 | 38.66 | 40.03 | 2,530,072 | +1.63(+4.24%) |
Mar 06, 2012 | 39.30 | 39.34 | 38.25 | 38.40 | 1,243,094 | -1.68(-4.19%) |
Mar 05, 2012 | 40.25 | 40.55 | 39.77 | 40.08 | 1,112,809 | -0.32(-0.79%) |
Mar 02, 2012 | 41.81 | 41.81 | 40.27 | 40.40 | 1,332,569 | -1.36(-3.26%) |