Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.15 | 28.15 | 27.13 | 27.83 | 1,925,584 | -0.32(-1.14%) |
May 30, 2012 | 28.58 | 28.58 | 28.02 | 28.15 | 614,227 | -0.49(-1.71%) |
May 29, 2012 | 29.00 | 29.00 | 28.36 | 28.64 | 689,610 | -0.36(-1.24%) |
May 28, 2012 | 29.19 | 29.19 | 28.85 | 29.00 | 292,096 | -0.21(-0.72%) |
May 25, 2012 | 29.40 | 29.56 | 29.13 | 29.21 | 507,902 | -0.22(-0.75%) |
May 24, 2012 | 29.72 | 29.89 | 29.32 | 29.43 | 443,553 | -0.29(-0.98%) |
May 23, 2012 | 29.70 | 29.74 | 29.38 | 29.72 | 573,516 | -0.08(-0.27%) |
May 22, 2012 | 29.88 | 29.97 | 29.42 | 29.80 | 798,484 | -0.09(-0.30%) |
May 18, 2012 | 29.89 | 29.89 | 29.89 | 0 | +0.08(+0.27%) | |
May 17, 2012 | 29.87 | 29.98 | 29.66 | 29.81 | 440,238 | -0.04(-0.13%) |
May 16, 2012 | 30.23 | 30.23 | 29.72 | 29.85 | 689,994 | -0.17(-0.57%) |
May 15, 2012 | 30.47 | 30.68 | 29.93 | 30.02 | 560,700 | -0.37(-1.22%) |
May 14, 2012 | 30.16 | 30.60 | 30.16 | 30.39 | 431,480 | -0.02(-0.07%) |
May 11, 2012 | 30.61 | 30.70 | 30.30 | 30.41 | 440,931 | -0.23(-0.75%) |
May 10, 2012 | 30.45 | 30.80 | 30.44 | 30.64 | 490,890 | +0.29(+0.96%) |
May 09, 2012 | 29.91 | 30.46 | 29.91 | 30.35 | 971,513 | +0.15(+0.50%) |
May 08, 2012 | 30.46 | 30.57 | 29.85 | 30.20 | 614,416 | -0.41(-1.34%) |
May 07, 2012 | 30.37 | 30.72 | 30.33 | 30.61 | 715,615 | -0.08(-0.26%) |
May 04, 2012 | 30.05 | 30.75 | 29.99 | 30.69 | 1,216,473 | +0.85(+2.85%) |
May 03, 2012 | 29.81 | 30.07 | 29.64 | 29.84 | 1,741,888 | +0.06(+0.20%) |
May 02, 2012 | 29.73 | 29.85 | 29.61 | 29.78 | 510,840 | +0.05(+0.17%) |
May 01, 2012 | 29.99 | 30.00 | 29.68 | 29.73 | 376,386 | -0.15(-0.50%) |
Apr 30, 2012 | 29.94 | 30.11 | 29.62 | 29.88 | 914,337 | -0.02(-0.07%) |
Apr 27, 2012 | 29.79 | 29.91 | 29.43 | 29.90 | 823,519 | +0.18(+0.61%) |
Apr 26, 2012 | 29.84 | 30.18 | 29.65 | 29.72 | 855,126 | -0.02(-0.07%) |
Apr 25, 2012 | 29.54 | 29.81 | 29.43 | 29.74 | 716,109 | +0.22(+0.75%) |
Apr 24, 2012 | 29.33 | 29.56 | 29.19 | 29.52 | 719,376 | +0.30(+1.03%) |
Apr 23, 2012 | 29.17 | 29.35 | 28.98 | 29.22 | 1,014,465 | +0.13(+0.45%) |
Apr 20, 2012 | 29.14 | 29.21 | 28.92 | 29.09 | 571,301 | +0.11(+0.38%) |
Apr 19, 2012 | 29.18 | 29.45 | 28.93 | 28.98 | 774,399 | -0.17(-0.58%) |
Apr 18, 2012 | 29.26 | 29.26 | 28.76 | 29.15 | 721,962 | -0.22(-0.75%) |
Apr 17, 2012 | 29.74 | 29.74 | 29.05 | 29.37 | 1,035,951 | -0.38(-1.28%) |
Apr 16, 2012 | 29.64 | 29.83 | 29.29 | 29.75 | 818,285 | +0.27(+0.92%) |
Apr 13, 2012 | 29.25 | 29.67 | 29.16 | 29.48 | 968,934 | +0.13(+0.44%) |
Apr 12, 2012 | 29.61 | 29.64 | 29.22 | 29.35 | 609,875 | -0.31(-1.05%) |
Apr 11, 2012 | 29.29 | 29.84 | 29.09 | 29.66 | 1,341,263 | +0.53(+1.82%) |
Apr 10, 2012 | 29.70 | 29.75 | 28.89 | 29.13 | 1,415,950 | -0.54(-1.82%) |
Apr 09, 2012 | 29.50 | 29.77 | 29.28 | 29.67 | 954,753 | +0.04(+0.13%) |
Apr 05, 2012 | 28.97 | 29.68 | 28.85 | 29.63 | 5,862,502 | +0.75(+2.60%) |
Apr 04, 2012 | 28.57 | 28.93 | 28.50 | 28.88 | 912,272 | +0.13(+0.45%) |
Apr 03, 2012 | 28.15 | 28.86 | 28.11 | 28.75 | 1,290,026 | +0.70(+2.50%) |
Apr 02, 2012 | 28.20 | 28.42 | 27.81 | 28.05 | 1,169,672 | -0.13(-0.46%) |
Mar 30, 2012 | 28.01 | 28.29 | 27.95 | 28.18 | 754,240 | +0.21(+0.75%) |
Mar 29, 2012 | 28.04 | 28.05 | 27.96 | 27.97 | 455,129 | -0.05(-0.18%) |
Mar 28, 2012 | 28.07 | 28.07 | 27.93 | 28.02 | 468,293 | +0.01(+0.04%) |
Mar 27, 2012 | 27.83 | 28.03 | 27.75 | 28.01 | 556,434 | +0.21(+0.76%) |
Mar 26, 2012 | 27.70 | 28.04 | 27.66 | 27.80 | 736,151 | +0.19(+0.69%) |
Mar 23, 2012 | 27.10 | 27.61 | 27.02 | 27.61 | 639,125 | +0.49(+1.81%) |
Mar 22, 2012 | 27.18 | 27.31 | 26.97 | 27.12 | 408,738 | -0.12(-0.44%) |
Mar 21, 2012 | 27.48 | 27.48 | 27.14 | 27.24 | 558,954 | -0.40(-1.45%) |
Mar 20, 2012 | 28.03 | 28.05 | 27.50 | 27.64 | 829,730 | -0.39(-1.39%) |
Mar 19, 2012 | 28.30 | 28.30 | 28.03 | 28.03 | 457,651 | -0.20(-0.71%) |
Mar 16, 2012 | 28.19 | 28.28 | 27.95 | 28.23 | 780,269 | +0.07(+0.25%) |
Mar 15, 2012 | 28.28 | 28.32 | 28.09 | 28.16 | 719,888 | +0.01(+0.04%) |
Mar 14, 2012 | 28.05 | 28.20 | 27.86 | 28.15 | 441,110 | +0.00(+0.00%) |
Mar 13, 2012 | 28.00 | 28.15 | 27.72 | 28.15 | 611,863 | +0.15(+0.54%) |
Mar 12, 2012 | 28.24 | 28.24 | 27.76 | 28.00 | 313,239 | -0.11(-0.39%) |
Mar 09, 2012 | 28.23 | 28.23 | 27.88 | 28.11 | 330,003 | +0.01(+0.04%) |
Mar 08, 2012 | 27.95 | 28.17 | 27.86 | 28.10 | 466,845 | +0.20(+0.72%) |
Mar 07, 2012 | 27.39 | 27.96 | 27.23 | 27.90 | 733,327 | +0.65(+2.39%) |
Mar 06, 2012 | 27.30 | 27.30 | 26.89 | 27.25 | 764,949 | -0.15(-0.55%) |
Mar 05, 2012 | 27.69 | 27.75 | 27.34 | 27.40 | 573,476 | -0.28(-1.01%) |
Mar 02, 2012 | 27.85 | 27.85 | 27.36 | 27.68 | 940,804 | -0.18(-0.65%) |