Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.21 | 28.35 | 27.88 | 27.96 | 439,311 | -0.19(-0.68%) |
May 30, 2012 | 28.09 | 28.35 | 28.00 | 28.15 | 396,744 | -0.28(-0.99%) |
May 29, 2012 | 28.28 | 28.47 | 27.75 | 28.43 | 472,177 | +0.62(+2.22%) |
May 25, 2012 | 28.01 | 28.13 | 27.48 | 27.81 | 579,747 | -0.13(-0.47%) |
May 24, 2012 | 27.64 | 29.45 | 26.90 | 27.94 | 2,845,499 | -2.58(-8.46%) |
May 23, 2012 | 31.17 | 31.50 | 30.43 | 30.52 | 858,627 | -0.74(-2.37%) |
May 22, 2012 | 31.56 | 31.75 | 31.10 | 31.27 | 567,593 | -0.39(-1.23%) |
May 21, 2012 | 31.70 | 32.12 | 31.34 | 31.65 | 230,470 | +0.02(+0.05%) |
May 18, 2012 | 30.84 | 32.03 | 30.84 | 31.64 | 609,173 | +0.74(+2.40%) |
May 17, 2012 | 32.11 | 32.25 | 30.83 | 30.90 | 595,416 | -1.52(-4.68%) |
May 16, 2012 | 32.22 | 32.99 | 32.22 | 32.41 | 263,871 | +0.21(+0.67%) |
May 15, 2012 | 31.89 | 32.42 | 31.28 | 32.20 | 248,232 | +0.32(+1.01%) |
May 14, 2012 | 32.44 | 32.58 | 31.79 | 31.88 | 284,472 | -0.73(-2.25%) |
May 11, 2012 | 32.54 | 32.83 | 32.12 | 32.61 | 226,280 | -0.21(-0.63%) |
May 10, 2012 | 31.66 | 32.83 | 31.39 | 32.82 | 405,173 | +1.25(+3.97%) |
May 09, 2012 | 31.10 | 31.71 | 31.02 | 31.56 | 406,219 | +0.21(+0.66%) |
May 08, 2012 | 31.97 | 32.14 | 31.18 | 31.36 | 511,274 | -0.73(-2.26%) |
May 07, 2012 | 32.21 | 32.44 | 31.98 | 32.08 | 233,665 | -0.10(-0.31%) |
May 04, 2012 | 32.53 | 32.94 | 32.12 | 32.18 | 245,513 | -0.59(-1.79%) |
May 03, 2012 | 33.08 | 33.21 | 32.50 | 32.77 | 244,757 | -0.22(-0.68%) |
May 02, 2012 | 32.19 | 33.28 | 31.89 | 32.99 | 680,889 | +0.12(+0.35%) |
May 01, 2012 | 33.95 | 34.96 | 32.81 | 32.88 | 516,728 | -1.16(-3.42%) |
Apr 30, 2012 | 34.61 | 35.02 | 33.81 | 34.04 | 216,258 | -0.42(-1.22%) |
Apr 27, 2012 | 33.65 | 34.70 | 33.39 | 34.46 | 336,652 | +0.87(+2.58%) |
Apr 26, 2012 | 33.28 | 33.77 | 33.13 | 33.59 | 173,446 | +0.33(+0.99%) |
Apr 25, 2012 | 33.43 | 33.46 | 32.93 | 33.26 | 158,010 | +0.18(+0.55%) |
Apr 24, 2012 | 33.65 | 33.73 | 32.69 | 33.08 | 211,479 | -0.65(-1.93%) |
Apr 23, 2012 | 33.82 | 34.10 | 33.48 | 33.73 | 164,574 | -0.52(-1.52%) |
Apr 20, 2012 | 34.29 | 34.42 | 33.63 | 34.25 | 239,604 | +0.43(+1.27%) |
Apr 19, 2012 | 34.10 | 34.53 | 33.66 | 33.82 | 301,494 | -0.38(-1.11%) |
Apr 18, 2012 | 33.64 | 34.44 | 33.54 | 34.20 | 273,822 | +0.39(+1.15%) |
Apr 17, 2012 | 33.44 | 34.51 | 33.44 | 33.82 | 380,552 | +0.64(+1.91%) |
Apr 16, 2012 | 32.88 | 33.45 | 32.50 | 33.18 | 187,385 | +0.31(+0.95%) |
Apr 13, 2012 | 32.65 | 32.97 | 32.41 | 32.87 | 274,521 | +0.01(+0.03%) |
Apr 12, 2012 | 32.76 | 33.17 | 32.59 | 32.86 | 181,529 | +0.10(+0.30%) |
Apr 11, 2012 | 32.44 | 32.76 | 32.29 | 32.76 | 288,365 | +0.64(+1.98%) |
Apr 10, 2012 | 32.63 | 32.74 | 32.05 | 32.12 | 445,527 | -0.60(-1.84%) |
Apr 09, 2012 | 32.67 | 32.92 | 32.52 | 32.73 | 418,839 | -0.28(-0.85%) |
Apr 05, 2012 | 33.70 | 33.80 | 33.00 | 33.01 | 290,130 | -0.64(-1.89%) |
Apr 04, 2012 | 33.56 | 33.82 | 33.39 | 33.64 | 200,085 | -0.28(-0.83%) |
Apr 03, 2012 | 34.29 | 34.56 | 33.82 | 33.92 | 253,280 | -0.47(-1.37%) |
Apr 02, 2012 | 34.23 | 34.46 | 33.69 | 34.39 | 414,908 | +0.17(+0.48%) |
Mar 30, 2012 | 34.93 | 34.94 | 34.23 | 34.23 | 313,274 | -0.40(-1.14%) |
Mar 29, 2012 | 34.80 | 35.00 | 34.42 | 34.62 | 227,944 | -0.50(-1.43%) |
Mar 28, 2012 | 35.50 | 35.69 | 34.68 | 35.13 | 167,282 | -0.26(-0.75%) |
Mar 27, 2012 | 36.01 | 36.14 | 35.37 | 35.39 | 346,972 | -0.45(-1.24%) |
Mar 26, 2012 | 35.33 | 35.87 | 35.06 | 35.84 | 342,535 | +0.89(+2.55%) |
Mar 23, 2012 | 35.11 | 35.27 | 34.14 | 34.95 | 267,257 | -0.21(-0.61%) |
Mar 22, 2012 | 34.97 | 35.37 | 34.81 | 35.16 | 224,967 | -0.10(-0.28%) |
Mar 21, 2012 | 35.54 | 35.81 | 35.23 | 35.26 | 206,329 | -0.16(-0.47%) |
Mar 20, 2012 | 35.14 | 35.61 | 34.85 | 35.42 | 211,481 | +0.02(+0.07%) |
Mar 19, 2012 | 35.24 | 35.54 | 35.03 | 35.40 | 323,809 | +0.04(+0.12%) |
Mar 16, 2012 | 36.40 | 36.53 | 35.21 | 35.36 | 380,725 | -0.94(-2.59%) |
Mar 15, 2012 | 36.37 | 36.37 | 35.82 | 36.30 | 217,035 | -0.07(-0.20%) |
Mar 14, 2012 | 36.23 | 36.60 | 36.13 | 36.37 | 208,693 | +0.17(+0.48%) |
Mar 13, 2012 | 37.01 | 37.01 | 36.01 | 36.20 | 357,326 | -0.43(-1.17%) |
Mar 12, 2012 | 36.71 | 36.82 | 36.42 | 36.63 | 159,408 | -0.11(-0.29%) |
Mar 09, 2012 | 36.75 | 36.77 | 36.44 | 36.74 | 257,999 | -0.05(-0.13%) |
Mar 08, 2012 | 37.47 | 37.66 | 36.59 | 36.79 | 339,354 | -0.52(-1.38%) |
Mar 07, 2012 | 37.04 | 37.34 | 36.57 | 37.30 | 314,557 | +0.41(+1.10%) |
Mar 06, 2012 | 37.54 | 37.85 | 36.85 | 36.89 | 360,249 | -0.88(-2.33%) |
Mar 05, 2012 | 37.50 | 38.19 | 36.98 | 37.77 | 318,277 | +0.34(+0.90%) |
Mar 02, 2012 | 38.07 | 39.02 | 37.42 | 37.44 | 574,358 | -0.48(-1.26%) |