Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.32 | 27.46 | 26.68 | 26.89 | 1,116,255 | -0.48(-1.74%) |
May 30, 2012 | 27.33 | 27.55 | 26.83 | 27.36 | 1,063,405 | -0.41(-1.46%) |
May 29, 2012 | 27.58 | 28.09 | 27.36 | 27.77 | 1,443,456 | +0.56(+2.07%) |
May 25, 2012 | 27.40 | 28.01 | 27.09 | 27.21 | 1,418,762 | -0.19(-0.71%) |
May 24, 2012 | 27.54 | 27.65 | 26.88 | 27.40 | 1,295,822 | -0.05(-0.19%) |
May 23, 2012 | 26.43 | 27.63 | 26.39 | 27.45 | 2,387,618 | +0.69(+2.60%) |
May 22, 2012 | 26.55 | 27.01 | 26.40 | 26.76 | 1,856,564 | +0.38(+1.43%) |
May 21, 2012 | 26.20 | 26.76 | 25.71 | 26.38 | 2,058,575 | +0.65(+2.53%) |
May 18, 2012 | 26.29 | 27.07 | 25.62 | 25.73 | 1,887,710 | -0.36(-1.38%) |
May 17, 2012 | 27.26 | 27.55 | 25.98 | 26.09 | 2,476,137 | -1.12(-4.10%) |
May 16, 2012 | 28.02 | 28.53 | 27.21 | 27.21 | 1,740,221 | -0.69(-2.46%) |
May 15, 2012 | 28.09 | 28.16 | 27.62 | 27.89 | 3,113,428 | -0.17(-0.60%) |
May 14, 2012 | 28.73 | 28.74 | 27.59 | 28.06 | 3,255,048 | -1.10(-3.77%) |
May 11, 2012 | 29.72 | 30.54 | 28.82 | 29.16 | 2,797,007 | -0.77(-2.59%) |
May 10, 2012 | 31.64 | 31.66 | 29.61 | 29.93 | 2,386,429 | -1.23(-3.95%) |
May 09, 2012 | 30.85 | 31.53 | 30.57 | 31.16 | 1,105,881 | -0.36(-1.14%) |
May 08, 2012 | 32.20 | 32.24 | 30.86 | 31.52 | 1,399,399 | -0.97(-2.98%) |
May 07, 2012 | 32.37 | 32.87 | 32.37 | 32.49 | 759,468 | +0.00(+0.00%) |
May 04, 2012 | 32.47 | 32.82 | 32.16 | 32.49 | 1,058,072 | -0.19(-0.59%) |
May 03, 2012 | 34.75 | 35.04 | 32.48 | 32.68 | 1,961,147 | -1.70(-4.94%) |
May 02, 2012 | 33.75 | 34.84 | 33.50 | 34.38 | 1,434,949 | +0.21(+0.62%) |
May 01, 2012 | 34.58 | 34.77 | 33.92 | 34.17 | 1,687,602 | -0.40(-1.17%) |
Apr 30, 2012 | 34.39 | 34.83 | 34.32 | 34.58 | 1,258,590 | +0.11(+0.31%) |
Apr 27, 2012 | 34.23 | 34.92 | 33.94 | 34.47 | 1,048,209 | +0.34(+1.01%) |
Apr 26, 2012 | 32.94 | 34.22 | 32.90 | 34.13 | 898,749 | +1.04(+3.14%) |
Apr 25, 2012 | 32.60 | 33.38 | 32.59 | 33.09 | 891,238 | +1.04(+3.24%) |
Apr 24, 2012 | 31.95 | 32.24 | 31.68 | 32.05 | 607,365 | +0.07(+0.22%) |
Apr 23, 2012 | 32.14 | 32.17 | 31.26 | 31.98 | 1,028,806 | -0.79(-2.41%) |
Apr 20, 2012 | 33.53 | 33.53 | 32.54 | 32.77 | 680,209 | -0.13(-0.40%) |
Apr 19, 2012 | 32.98 | 34.08 | 32.49 | 32.90 | 913,777 | +0.01(+0.03%) |
Apr 18, 2012 | 32.59 | 33.24 | 31.93 | 32.90 | 1,310,549 | -0.04(-0.11%) |
Apr 17, 2012 | 32.90 | 33.64 | 32.63 | 32.93 | 952,685 | +0.45(+1.38%) |
Apr 16, 2012 | 33.21 | 33.29 | 32.10 | 32.48 | 802,733 | -0.44(-1.34%) |
Apr 13, 2012 | 33.63 | 33.83 | 32.77 | 32.92 | 835,287 | -0.96(-2.83%) |
Apr 12, 2012 | 32.79 | 34.53 | 32.64 | 33.88 | 1,492,094 | +1.12(+3.41%) |
Apr 11, 2012 | 32.32 | 33.41 | 32.24 | 32.76 | 1,069,174 | +0.86(+2.70%) |
Apr 10, 2012 | 33.65 | 33.70 | 31.70 | 31.90 | 1,616,579 | -1.73(-5.15%) |
Apr 09, 2012 | 33.25 | 33.86 | 33.12 | 33.63 | 981,795 | -0.33(-0.96%) |
Apr 05, 2012 | 33.87 | 34.32 | 33.77 | 33.96 | 955,558 | -0.08(-0.23%) |
Apr 04, 2012 | 34.32 | 34.58 | 33.64 | 34.04 | 1,152,777 | -0.65(-1.88%) |
Apr 03, 2012 | 34.70 | 35.51 | 34.47 | 34.69 | 997,315 | -0.28(-0.80%) |
Apr 02, 2012 | 34.51 | 35.47 | 34.35 | 34.97 | 1,135,337 | +0.38(+1.09%) |
Mar 30, 2012 | 35.18 | 35.24 | 34.55 | 34.59 | 1,031,260 | -0.25(-0.71%) |
Mar 29, 2012 | 34.71 | 35.11 | 34.19 | 34.84 | 1,041,732 | -0.28(-0.80%) |
Mar 28, 2012 | 35.57 | 35.88 | 34.69 | 35.12 | 1,598,163 | -0.50(-1.41%) |
Mar 27, 2012 | 35.27 | 35.89 | 35.04 | 35.62 | 1,780,962 | +0.44(+1.25%) |
Mar 26, 2012 | 34.19 | 35.24 | 34.08 | 35.18 | 1,315,889 | +1.42(+4.22%) |
Mar 23, 2012 | 32.97 | 33.89 | 32.62 | 33.76 | 1,066,264 | +0.92(+2.81%) |
Mar 22, 2012 | 33.39 | 34.39 | 32.30 | 32.83 | 2,563,594 | -0.71(-2.12%) |
Mar 21, 2012 | 33.59 | 33.98 | 33.31 | 33.55 | 1,296,925 | -0.04(-0.13%) |
Mar 20, 2012 | 34.40 | 34.46 | 33.23 | 33.59 | 1,635,033 | -1.16(-3.34%) |
Mar 19, 2012 | 34.23 | 35.14 | 34.03 | 34.75 | 591,454 | +0.40(+1.18%) |
Mar 16, 2012 | 34.83 | 34.99 | 34.09 | 34.35 | 848,451 | -0.50(-1.44%) |
Mar 15, 2012 | 34.17 | 34.91 | 34.04 | 34.85 | 701,287 | +0.69(+2.01%) |
Mar 14, 2012 | 34.49 | 34.64 | 33.75 | 34.16 | 480,542 | -0.38(-1.09%) |
Mar 13, 2012 | 33.77 | 34.57 | 33.62 | 34.54 | 1,054,244 | +1.09(+3.26%) |
Mar 12, 2012 | 33.98 | 34.29 | 33.06 | 33.45 | 541,616 | -0.40(-1.17%) |
Mar 09, 2012 | 33.26 | 34.12 | 33.09 | 33.85 | 636,117 | +0.57(+1.72%) |
Mar 08, 2012 | 33.20 | 33.36 | 32.53 | 33.27 | 868,647 | +0.41(+1.26%) |
Mar 07, 2012 | 32.04 | 33.19 | 32.04 | 32.86 | 918,481 | +0.37(+1.14%) |
Mar 06, 2012 | 32.73 | 32.99 | 32.18 | 32.49 | 1,446,445 | -0.75(-2.24%) |
Mar 05, 2012 | 32.68 | 33.55 | 32.65 | 33.24 | 1,577,254 | +0.32(+0.96%) |
Mar 02, 2012 | 31.38 | 33.90 | 31.35 | 32.92 | 3,484,637 | +1.55(+4.95%) |