Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.86 | 26.93 | 25.94 | 26.23 | 6,193,703 | -0.79(-2.92%) |
May 30, 2012 | 27.67 | 27.72 | 26.85 | 27.02 | 6,796,921 | -0.99(-3.53%) |
May 29, 2012 | 28.32 | 28.35 | 27.38 | 28.01 | 6,878,369 | -0.07(-0.25%) |
May 25, 2012 | 27.26 | 28.22 | 27.04 | 28.08 | 8,575,400 | +0.77(+2.82%) |
May 24, 2012 | 27.34 | 27.58 | 26.78 | 27.31 | 6,881,747 | +0.05(+0.18%) |
May 23, 2012 | 26.24 | 27.44 | 26.20 | 27.26 | 8,309,723 | +0.80(+3.02%) |
May 22, 2012 | 26.63 | 26.80 | 25.98 | 26.46 | 8,576,172 | -0.20(-0.75%) |
May 21, 2012 | 26.29 | 26.75 | 25.84 | 26.66 | 7,568,454 | +0.37(+1.41%) |
May 18, 2012 | 25.85 | 26.66 | 25.34 | 26.29 | 11,489,133 | +0.35(+1.35%) |
May 17, 2012 | 27.07 | 28.28 | 25.61 | 25.94 | 19,754,636 | -0.81(-3.03%) |
May 16, 2012 | 28.25 | 30.02 | 26.74 | 26.75 | 42,995,008 | -6.57(-19.72%) |
May 15, 2012 | 32.98 | 33.69 | 32.57 | 33.32 | 13,288,028 | -0.22(-0.66%) |
May 14, 2012 | 33.88 | 34.99 | 33.42 | 33.54 | 9,393,179 | -0.79(-2.30%) |
May 11, 2012 | 33.48 | 34.51 | 33.18 | 34.33 | 4,848,266 | +0.52(+1.54%) |
May 10, 2012 | 33.91 | 34.32 | 33.20 | 33.81 | 5,375,902 | +0.10(+0.30%) |
May 09, 2012 | 32.72 | 34.14 | 32.45 | 33.71 | 5,029,946 | +0.49(+1.48%) |
May 08, 2012 | 33.48 | 33.58 | 32.45 | 33.22 | 5,738,986 | -0.36(-1.07%) |
May 07, 2012 | 33.51 | 33.96 | 33.30 | 33.58 | 5,524,521 | -0.08(-0.24%) |
May 04, 2012 | 34.63 | 34.82 | 33.50 | 33.66 | 5,024,487 | -1.41(-4.02%) |
May 03, 2012 | 35.18 | 35.23 | 34.01 | 35.07 | 6,018,957 | -0.20(-0.57%) |
May 02, 2012 | 35.55 | 35.74 | 34.98 | 35.27 | 3,837,908 | -0.40(-1.12%) |
May 01, 2012 | 35.82 | 36.27 | 35.07 | 35.67 | 3,926,670 | -0.39(-1.08%) |
Apr 30, 2012 | 36.68 | 36.75 | 35.94 | 36.06 | 3,993,395 | -0.66(-1.80%) |
Apr 27, 2012 | 36.40 | 36.89 | 35.90 | 36.72 | 3,701,097 | +0.40(+1.10%) |
Apr 26, 2012 | 35.56 | 36.50 | 34.97 | 36.32 | 5,929,260 | +0.66(+1.85%) |
Apr 25, 2012 | 34.65 | 35.72 | 34.50 | 35.66 | 6,822,637 | +1.85(+5.47%) |
Apr 24, 2012 | 32.91 | 33.88 | 32.65 | 33.81 | 5,731,566 | +1.05(+3.21%) |
Apr 23, 2012 | 33.30 | 33.31 | 32.51 | 32.76 | 4,906,951 | -0.72(-2.15%) |
Apr 20, 2012 | 34.33 | 34.47 | 33.43 | 33.48 | 3,823,759 | -0.76(-2.22%) |
Apr 19, 2012 | 33.89 | 34.62 | 33.89 | 34.24 | 3,551,865 | +0.37(+1.09%) |
Apr 18, 2012 | 34.44 | 34.44 | 33.55 | 33.87 | 3,898,808 | -0.66(-1.91%) |
Apr 17, 2012 | 34.02 | 34.77 | 33.97 | 34.53 | 2,862,590 | +0.65(+1.92%) |
Apr 16, 2012 | 34.25 | 34.30 | 33.51 | 33.88 | 2,507,211 | -0.18(-0.53%) |
Apr 13, 2012 | 34.44 | 34.65 | 33.73 | 34.06 | 3,439,276 | -0.40(-1.16%) |
Apr 12, 2012 | 34.27 | 34.50 | 33.75 | 34.46 | 3,387,864 | +0.03(+0.09%) |
Apr 11, 2012 | 33.41 | 35.17 | 33.30 | 34.43 | 6,935,602 | +1.22(+3.67%) |
Apr 10, 2012 | 33.80 | 34.30 | 33.02 | 33.21 | 5,336,560 | -0.67(-1.98%) |
Apr 09, 2012 | 34.62 | 34.72 | 33.66 | 33.88 | 5,599,427 | -1.09(-3.12%) |
Apr 05, 2012 | 35.39 | 35.75 | 34.78 | 34.97 | 5,927,662 | -0.49(-1.38%) |
Apr 04, 2012 | 34.59 | 35.48 | 34.53 | 35.46 | 7,365,686 | +0.40(+1.13%) |
Apr 03, 2012 | 35.52 | 36.23 | 34.92 | 35.06 | 6,073,805 | -0.49(-1.37%) |
Apr 02, 2012 | 35.13 | 35.79 | 34.78 | 35.55 | 4,879,383 | +0.32(+0.90%) |
Mar 30, 2012 | 35.71 | 35.84 | 35.07 | 35.23 | 4,892,994 | -0.25(-0.70%) |
Mar 29, 2012 | 35.78 | 35.86 | 35.20 | 35.48 | 4,231,298 | -0.49(-1.35%) |
Mar 28, 2012 | 36.39 | 36.60 | 35.64 | 35.97 | 2,900,581 | -0.51(-1.39%) |
Mar 27, 2012 | 35.79 | 37.25 | 35.76 | 36.47 | 5,173,118 | +0.69(+1.92%) |
Mar 26, 2012 | 36.23 | 36.24 | 35.56 | 35.79 | 4,957,408 | -0.06(-0.17%) |
Mar 23, 2012 | 36.43 | 36.43 | 35.66 | 35.85 | 3,564,098 | -0.58(-1.58%) |
Mar 22, 2012 | 36.48 | 36.68 | 35.89 | 36.42 | 4,443,198 | -0.23(-0.62%) |
Mar 21, 2012 | 36.84 | 37.06 | 36.63 | 36.65 | 4,276,145 | -0.12(-0.32%) |
Mar 20, 2012 | 35.98 | 36.98 | 35.78 | 36.77 | 4,834,616 | +0.76(+2.10%) |
Mar 19, 2012 | 35.94 | 36.41 | 35.46 | 36.02 | 4,175,078 | -0.02(-0.06%) |
Mar 16, 2012 | 36.60 | 36.77 | 35.82 | 36.04 | 5,242,281 | -0.75(-2.03%) |
Mar 15, 2012 | 36.48 | 36.80 | 35.71 | 36.78 | 4,903,752 | +0.35(+0.96%) |
Mar 14, 2012 | 37.25 | 37.31 | 36.28 | 36.43 | 5,505,063 | -0.98(-2.63%) |
Mar 13, 2012 | 37.44 | 37.70 | 37.02 | 37.42 | 4,168,616 | +0.12(+0.32%) |
Mar 12, 2012 | 37.30 | 37.66 | 37.11 | 37.30 | 3,095,119 | -0.15(-0.40%) |
Mar 09, 2012 | 38.58 | 38.65 | 37.34 | 37.45 | 6,939,999 | -0.95(-2.49%) |
Mar 08, 2012 | 38.79 | 39.51 | 38.22 | 38.40 | 4,210,123 | -0.17(-0.44%) |
Mar 07, 2012 | 38.28 | 38.87 | 38.18 | 38.57 | 2,599,058 | +0.32(+0.83%) |
Mar 06, 2012 | 38.05 | 39.26 | 37.97 | 38.25 | 6,618,420 | -0.21(-0.54%) |
Mar 05, 2012 | 38.74 | 38.80 | 38.22 | 38.46 | 3,710,901 | -0.26(-0.67%) |
Mar 02, 2012 | 38.85 | 39.03 | 38.33 | 38.72 | 3,041,062 | -0.05(-0.13%) |