Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.74 | 26.74 | 25.88 | 26.44 | 7,709,322 | -0.28(-1.04%) |
May 30, 2012 | 27.46 | 27.46 | 26.38 | 26.72 | 10,415,318 | -0.97(-3.51%) |
May 29, 2012 | 27.32 | 27.95 | 27.32 | 27.69 | 4,607,262 | +0.45(+1.67%) |
May 25, 2012 | 27.29 | 27.41 | 27.10 | 27.24 | 4,862,838 | -0.05(-0.18%) |
May 24, 2012 | 27.94 | 28.05 | 26.93 | 27.29 | 9,005,122 | -0.53(-1.89%) |
May 23, 2012 | 27.39 | 27.95 | 27.15 | 27.81 | 6,066,748 | +0.15(+0.56%) |
May 22, 2012 | 27.74 | 27.96 | 27.46 | 27.66 | 5,412,450 | -0.07(-0.25%) |
May 21, 2012 | 27.21 | 27.94 | 26.97 | 27.73 | 7,485,136 | +0.66(+2.43%) |
May 18, 2012 | 27.14 | 27.40 | 26.95 | 27.07 | 11,476,438 | +0.08(+0.30%) |
May 17, 2012 | 27.40 | 27.50 | 26.95 | 26.99 | 8,249,934 | -0.42(-1.52%) |
May 16, 2012 | 27.75 | 27.92 | 27.38 | 27.41 | 7,705,233 | -0.38(-1.36%) |
May 15, 2012 | 27.34 | 28.16 | 27.34 | 27.78 | 9,733,052 | +0.53(+1.93%) |
May 14, 2012 | 27.46 | 27.64 | 27.23 | 27.26 | 7,316,582 | -0.57(-2.04%) |
May 11, 2012 | 27.65 | 27.97 | 27.46 | 27.82 | 9,607,179 | +0.11(+0.39%) |
May 10, 2012 | 27.66 | 27.77 | 27.24 | 27.71 | 11,725,749 | +0.21(+0.76%) |
May 09, 2012 | 26.82 | 27.59 | 26.60 | 27.51 | 11,514,322 | +0.13(+0.48%) |
May 08, 2012 | 26.08 | 27.47 | 25.95 | 27.37 | 31,839,202 | +1.82(+7.10%) |
May 07, 2012 | 27.69 | 27.81 | 25.29 | 25.56 | 83,851,424 | -6.06(-19.18%) |
May 04, 2012 | 32.00 | 32.09 | 31.56 | 31.62 | 7,309,425 | -0.65(-2.01%) |
May 03, 2012 | 33.05 | 33.05 | 32.21 | 32.27 | 5,381,471 | -0.79(-2.40%) |
May 02, 2012 | 33.02 | 33.21 | 32.82 | 33.07 | 3,782,730 | -0.25(-0.74%) |
May 01, 2012 | 33.28 | 33.67 | 33.08 | 33.31 | 2,967,812 | +0.02(+0.07%) |
Apr 30, 2012 | 33.53 | 33.59 | 33.08 | 33.29 | 3,480,176 | -0.30(-0.88%) |
Apr 27, 2012 | 33.56 | 33.87 | 33.09 | 33.58 | 2,659,512 | +0.26(+0.79%) |
Apr 26, 2012 | 32.71 | 33.52 | 32.58 | 33.32 | 4,341,340 | +0.59(+1.79%) |
Apr 25, 2012 | 32.78 | 33.13 | 32.54 | 32.74 | 5,541,295 | -0.13(-0.39%) |
Apr 24, 2012 | 32.74 | 33.25 | 32.63 | 32.86 | 5,324,676 | +0.28(+0.86%) |
Apr 23, 2012 | 32.19 | 32.74 | 31.77 | 32.58 | 7,815,762 | +0.07(+0.22%) |
Apr 20, 2012 | 32.78 | 32.92 | 32.49 | 32.51 | 5,431,495 | -0.13(-0.40%) |
Apr 19, 2012 | 32.92 | 33.20 | 32.49 | 32.64 | 5,682,979 | -0.35(-1.06%) |
Apr 18, 2012 | 33.47 | 33.58 | 32.89 | 32.99 | 4,806,393 | -0.72(-2.13%) |
Apr 17, 2012 | 33.23 | 33.87 | 33.15 | 33.71 | 4,354,618 | +0.70(+2.13%) |
Apr 16, 2012 | 33.63 | 33.78 | 32.88 | 33.00 | 5,984,748 | -0.50(-1.49%) |
Apr 13, 2012 | 33.54 | 34.18 | 33.23 | 33.50 | 13,390,422 | -1.34(-3.86%) |
Apr 12, 2012 | 34.40 | 34.89 | 34.32 | 34.85 | 3,666,958 | +0.63(+1.84%) |
Apr 11, 2012 | 34.16 | 34.70 | 34.04 | 34.22 | 4,082,728 | +0.25(+0.74%) |
Apr 10, 2012 | 34.38 | 34.48 | 33.89 | 33.97 | 5,259,519 | -0.49(-1.44%) |
Apr 09, 2012 | 34.54 | 34.58 | 34.20 | 34.46 | 3,546,107 | -0.63(-1.79%) |
Apr 05, 2012 | 34.53 | 35.10 | 34.40 | 35.09 | 3,404,934 | +0.46(+1.32%) |
Apr 04, 2012 | 34.29 | 34.73 | 34.21 | 34.63 | 3,687,140 | -0.01(-0.04%) |
Apr 03, 2012 | 34.81 | 34.91 | 34.40 | 34.64 | 3,771,945 | -0.32(-0.91%) |
Apr 02, 2012 | 34.83 | 35.34 | 34.55 | 34.96 | 4,297,572 | +0.03(+0.08%) |
Mar 30, 2012 | 34.93 | 35.10 | 34.49 | 34.93 | 3,991,604 | +0.30(+0.85%) |
Mar 29, 2012 | 34.49 | 34.67 | 34.23 | 34.64 | 3,495,926 | -0.05(-0.13%) |
Mar 28, 2012 | 35.06 | 35.06 | 34.52 | 34.68 | 3,473,673 | -0.46(-1.30%) |
Mar 27, 2012 | 35.38 | 35.41 | 35.11 | 35.14 | 3,147,735 | -0.12(-0.33%) |
Mar 26, 2012 | 34.85 | 35.27 | 34.63 | 35.26 | 3,184,365 | +0.59(+1.69%) |
Mar 23, 2012 | 34.74 | 34.95 | 34.37 | 34.67 | 4,121,471 | +0.00(+0.01%) |
Mar 22, 2012 | 34.69 | 34.75 | 34.39 | 34.67 | 4,414,727 | -0.26(-0.74%) |
Mar 21, 2012 | 34.37 | 34.97 | 34.27 | 34.93 | 4,200,077 | +0.53(+1.54%) |
Mar 20, 2012 | 34.33 | 34.43 | 34.05 | 34.40 | 3,348,493 | -0.19(-0.55%) |
Mar 19, 2012 | 34.80 | 34.91 | 34.47 | 34.59 | 2,729,458 | -0.33(-0.94%) |
Mar 16, 2012 | 34.76 | 34.97 | 34.73 | 34.91 | 7,517,055 | +0.30(+0.85%) |
Mar 15, 2012 | 34.09 | 34.66 | 34.07 | 34.62 | 4,389,720 | +0.43(+1.26%) |
Mar 14, 2012 | 34.27 | 34.46 | 34.04 | 34.19 | 4,976,277 | -0.15(-0.42%) |
Mar 13, 2012 | 33.14 | 34.34 | 33.12 | 34.33 | 7,675,156 | +1.28(+3.89%) |
Mar 12, 2012 | 32.90 | 33.13 | 32.68 | 33.05 | 2,521,529 | +0.05(+0.14%) |
Mar 09, 2012 | 33.07 | 33.13 | 32.88 | 33.00 | 3,815,607 | -0.07(-0.22%) |
Mar 08, 2012 | 32.46 | 33.15 | 32.43 | 33.08 | 4,168,764 | +0.80(+2.49%) |
Mar 07, 2012 | 32.06 | 32.36 | 31.85 | 32.27 | 2,687,829 | +0.32(+0.99%) |
Mar 06, 2012 | 32.13 | 32.39 | 31.85 | 31.95 | 4,548,088 | -0.48(-1.47%) |
Mar 05, 2012 | 32.23 | 32.51 | 32.21 | 32.43 | 4,164,686 | +0.05(+0.14%) |
Mar 02, 2012 | 32.46 | 32.52 | 32.15 | 32.39 | 3,184,075 | -0.01(-0.04%) |