Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.78 | 27.87 | 26.33 | 27.57 | 1,877,895 | -0.30(-1.08%) |
May 30, 2012 | 26.27 | 28.19 | 25.75 | 27.87 | 2,750,956 | +1.20(+4.50%) |
May 29, 2012 | 24.98 | 26.73 | 24.98 | 26.67 | 1,452,712 | +1.81(+7.28%) |
May 25, 2012 | 25.16 | 25.40 | 24.70 | 24.86 | 464,397 | -0.28(-1.11%) |
May 24, 2012 | 26.18 | 26.26 | 24.25 | 25.14 | 1,167,285 | -1.16(-4.41%) |
May 23, 2012 | 24.99 | 26.58 | 24.56 | 26.30 | 1,092,402 | +1.08(+4.28%) |
May 22, 2012 | 25.35 | 25.72 | 24.84 | 25.22 | 843,107 | -0.09(-0.36%) |
May 21, 2012 | 23.89 | 25.64 | 23.52 | 25.31 | 1,251,362 | +1.56(+6.57%) |
May 18, 2012 | 24.27 | 25.20 | 23.55 | 23.75 | 1,504,437 | -0.40(-1.66%) |
May 17, 2012 | 24.98 | 25.54 | 23.99 | 24.15 | 1,388,759 | -0.90(-3.59%) |
May 16, 2012 | 25.04 | 26.02 | 24.85 | 25.05 | 1,519,093 | +0.01(+0.04%) |
May 15, 2012 | 24.58 | 25.61 | 24.51 | 25.04 | 2,378,054 | +0.80(+3.30%) |
May 14, 2012 | 26.44 | 26.50 | 24.22 | 24.24 | 3,047,113 | -2.36(-8.87%) |
May 11, 2012 | 27.00 | 27.75 | 26.51 | 26.60 | 1,445,336 | -0.52(-1.92%) |
May 10, 2012 | 28.55 | 28.63 | 27.00 | 27.12 | 1,016,739 | -1.18(-4.17%) |
May 09, 2012 | 26.87 | 28.56 | 26.57 | 28.30 | 1,743,796 | +1.40(+5.20%) |
May 08, 2012 | 27.36 | 27.45 | 25.21 | 26.90 | 1,747,979 | -0.55(-2.00%) |
May 07, 2012 | 27.38 | 28.65 | 27.18 | 27.45 | 1,083,516 | -0.12(-0.44%) |
May 04, 2012 | 28.76 | 29.39 | 27.47 | 27.57 | 1,400,862 | -1.51(-5.19%) |
May 03, 2012 | 30.59 | 30.68 | 28.67 | 29.08 | 1,349,566 | -1.57(-5.12%) |
May 02, 2012 | 31.10 | 31.37 | 30.31 | 30.65 | 1,070,821 | -0.60(-1.92%) |
May 01, 2012 | 34.36 | 34.36 | 30.47 | 31.25 | 3,930,060 | +0.09(+0.29%) |
Apr 30, 2012 | 31.72 | 32.05 | 31.01 | 31.16 | 2,144,563 | -0.50(-1.58%) |
Apr 27, 2012 | 31.84 | 32.50 | 31.05 | 31.66 | 1,082,451 | +0.18(+0.57%) |
Apr 26, 2012 | 30.83 | 31.83 | 30.77 | 31.48 | 1,328,804 | +0.90(+2.94%) |
Apr 25, 2012 | 30.49 | 31.45 | 30.26 | 30.58 | 1,532,026 | +1.57(+5.41%) |
Apr 24, 2012 | 28.80 | 29.12 | 28.25 | 29.01 | 716,129 | +0.12(+0.42%) |
Apr 23, 2012 | 29.64 | 29.64 | 28.02 | 28.89 | 757,341 | -1.18(-3.92%) |
Apr 20, 2012 | 30.45 | 30.45 | 29.55 | 30.07 | 482,828 | +0.17(+0.57%) |
Apr 19, 2012 | 30.42 | 31.68 | 29.45 | 29.90 | 898,108 | -0.61(-2.00%) |
Apr 18, 2012 | 30.00 | 30.68 | 29.68 | 30.51 | 609,039 | +0.32(+1.06%) |
Apr 17, 2012 | 29.29 | 30.68 | 29.29 | 30.19 | 741,464 | +1.03(+3.53%) |
Apr 16, 2012 | 29.67 | 29.91 | 28.83 | 29.16 | 845,080 | -0.32(-1.09%) |
Apr 13, 2012 | 29.61 | 29.63 | 28.74 | 29.48 | 861,053 | -0.16(-0.54%) |
Apr 12, 2012 | 28.84 | 30.50 | 28.12 | 29.64 | 984,914 | +0.96(+3.35%) |
Apr 11, 2012 | 27.11 | 28.75 | 27.01 | 28.68 | 1,076,037 | +1.84(+6.86%) |
Apr 10, 2012 | 27.67 | 28.09 | 26.69 | 26.84 | 1,889,416 | -1.37(-4.86%) |
Apr 09, 2012 | 29.07 | 29.19 | 26.77 | 28.21 | 3,544,257 | -1.26(-4.28%) |
Apr 05, 2012 | 29.25 | 30.12 | 29.01 | 29.47 | 781,873 | -0.03(-0.10%) |
Apr 04, 2012 | 30.30 | 30.30 | 29.01 | 29.50 | 717,432 | -0.96(-3.15%) |
Apr 03, 2012 | 30.96 | 31.15 | 30.36 | 30.46 | 473,210 | -0.56(-1.81%) |
Apr 02, 2012 | 31.34 | 31.82 | 30.81 | 31.02 | 655,446 | -0.31(-0.99%) |
Mar 30, 2012 | 32.24 | 32.34 | 31.31 | 31.33 | 515,887 | -0.70(-2.19%) |
Mar 29, 2012 | 32.70 | 32.79 | 31.68 | 32.03 | 907,306 | -0.95(-2.88%) |
Mar 28, 2012 | 32.98 | 33.70 | 32.60 | 32.98 | 607,331 | -0.01(-0.03%) |
Mar 27, 2012 | 33.16 | 33.73 | 32.94 | 32.99 | 557,166 | -0.20(-0.60%) |
Mar 26, 2012 | 33.37 | 33.48 | 32.53 | 33.19 | 515,181 | +0.07(+0.21%) |
Mar 23, 2012 | 31.92 | 33.56 | 31.30 | 33.12 | 867,977 | +1.19(+3.73%) |
Mar 22, 2012 | 31.36 | 31.99 | 30.71 | 31.93 | 845,546 | +0.38(+1.20%) |
Mar 21, 2012 | 32.09 | 32.14 | 31.43 | 31.55 | 949,535 | -0.44(-1.38%) |
Mar 20, 2012 | 32.42 | 32.61 | 31.09 | 31.99 | 795,130 | -0.50(-1.54%) |
Mar 19, 2012 | 32.80 | 32.94 | 32.42 | 32.49 | 499,184 | -0.38(-1.16%) |
Mar 16, 2012 | 32.84 | 33.15 | 32.46 | 32.87 | 832,081 | -0.01(-0.03%) |
Mar 15, 2012 | 32.83 | 32.97 | 32.41 | 32.88 | 521,736 | +0.20(+0.61%) |
Mar 14, 2012 | 33.74 | 33.74 | 32.48 | 32.68 | 1,247,699 | -1.08(-3.20%) |
Mar 13, 2012 | 32.40 | 33.91 | 32.15 | 33.76 | 1,492,448 | +1.47(+4.55%) |
Mar 12, 2012 | 32.07 | 33.39 | 31.84 | 32.29 | 1,446,053 | +0.22(+0.69%) |
Mar 09, 2012 | 31.68 | 32.67 | 31.27 | 32.07 | 1,393,013 | +0.43(+1.36%) |
Mar 08, 2012 | 30.23 | 31.71 | 29.99 | 31.64 | 1,328,861 | +1.61(+5.36%) |
Mar 07, 2012 | 29.20 | 30.04 | 28.82 | 30.03 | 1,746,085 | +0.83(+2.84%) |
Mar 06, 2012 | 29.51 | 30.36 | 28.49 | 29.20 | 2,989,469 | -1.30(-4.26%) |
Mar 05, 2012 | 31.40 | 31.87 | 29.50 | 30.50 | 1,991,459 | -0.86(-2.74%) |
Mar 02, 2012 | 30.33 | 32.50 | 30.08 | 31.36 | 8,832,479 | +4.45(+16.54%) |