Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.52 | 26.59 | 25.57 | 26.04 | 2,010,308 | -0.66(-2.47%) |
May 30, 2012 | 26.82 | 26.87 | 26.51 | 26.70 | 564,731 | -0.41(-1.52%) |
May 29, 2012 | 26.97 | 27.51 | 26.97 | 27.11 | 870,113 | +0.41(+1.54%) |
May 25, 2012 | 27.06 | 27.15 | 26.58 | 26.70 | 629,926 | -0.40(-1.49%) |
May 24, 2012 | 26.91 | 27.17 | 26.67 | 27.10 | 1,235,287 | +0.34(+1.26%) |
May 23, 2012 | 26.22 | 26.88 | 25.90 | 26.76 | 919,590 | +0.22(+0.85%) |
May 22, 2012 | 26.64 | 26.86 | 26.36 | 26.54 | 1,849,339 | -0.02(-0.06%) |
May 21, 2012 | 26.22 | 26.97 | 26.13 | 26.55 | 2,010,407 | +0.46(+1.75%) |
May 18, 2012 | 26.33 | 26.61 | 26.02 | 26.10 | 1,604,048 | -0.01(-0.06%) |
May 17, 2012 | 27.21 | 27.25 | 26.08 | 26.11 | 1,581,288 | -1.12(-4.10%) |
May 16, 2012 | 27.90 | 27.96 | 27.21 | 27.23 | 1,211,956 | -0.54(-1.94%) |
May 15, 2012 | 27.39 | 28.09 | 27.39 | 27.77 | 2,324,548 | -0.33(-1.17%) |
May 14, 2012 | 28.68 | 28.79 | 28.05 | 28.10 | 1,852,610 | -1.12(-3.82%) |
May 11, 2012 | 29.10 | 29.59 | 29.07 | 29.21 | 943,880 | -0.19(-0.64%) |
May 10, 2012 | 29.60 | 29.84 | 29.30 | 29.40 | 885,852 | -0.01(-0.05%) |
May 09, 2012 | 29.07 | 29.86 | 28.91 | 29.42 | 1,308,829 | -0.10(-0.33%) |
May 08, 2012 | 29.86 | 29.90 | 29.23 | 29.51 | 2,379,812 | -0.65(-2.16%) |
May 07, 2012 | 30.51 | 30.71 | 30.08 | 30.17 | 835,666 | -0.51(-1.66%) |
May 04, 2012 | 30.73 | 31.00 | 30.23 | 30.67 | 1,149,677 | -0.34(-1.09%) |
May 03, 2012 | 31.41 | 31.54 | 30.87 | 31.01 | 653,139 | -0.41(-1.31%) |
May 02, 2012 | 31.03 | 31.65 | 30.88 | 31.42 | 1,172,716 | +0.07(+0.21%) |
May 01, 2012 | 31.50 | 31.94 | 31.03 | 31.36 | 1,088,626 | -0.17(-0.54%) |
Apr 30, 2012 | 31.77 | 31.81 | 31.30 | 31.53 | 1,319,766 | -0.25(-0.80%) |
Apr 27, 2012 | 31.18 | 31.95 | 30.88 | 31.78 | 1,296,014 | +0.01(+0.02%) |
Apr 26, 2012 | 34.20 | 34.20 | 31.12 | 31.77 | 4,032,499 | -2.70(-7.84%) |
Apr 25, 2012 | 33.85 | 34.52 | 33.76 | 34.48 | 1,519,680 | +1.04(+3.10%) |
Apr 24, 2012 | 32.69 | 33.48 | 32.69 | 33.44 | 793,197 | +0.81(+2.49%) |
Apr 23, 2012 | 32.77 | 32.78 | 32.34 | 32.62 | 996,458 | -0.68(-2.04%) |
Apr 20, 2012 | 32.93 | 33.65 | 32.92 | 33.30 | 676,090 | +0.63(+1.92%) |
Apr 19, 2012 | 33.22 | 33.53 | 32.50 | 32.68 | 663,151 | -0.55(-1.66%) |
Apr 18, 2012 | 33.32 | 33.48 | 33.12 | 33.23 | 414,260 | -0.22(-0.65%) |
Apr 17, 2012 | 33.16 | 33.71 | 33.07 | 33.45 | 533,042 | +0.69(+2.10%) |
Apr 16, 2012 | 32.86 | 33.18 | 32.58 | 32.76 | 656,201 | +0.13(+0.41%) |
Apr 13, 2012 | 32.92 | 33.08 | 32.56 | 32.62 | 586,851 | -0.50(-1.51%) |
Apr 12, 2012 | 32.39 | 33.28 | 32.39 | 33.12 | 574,428 | +0.75(+2.33%) |
Apr 11, 2012 | 32.57 | 32.89 | 32.28 | 32.37 | 862,857 | +0.32(+1.00%) |
Apr 10, 2012 | 32.56 | 32.56 | 31.88 | 32.05 | 1,190,845 | -0.60(-1.85%) |
Apr 09, 2012 | 32.59 | 32.77 | 32.25 | 32.65 | 806,953 | -0.63(-1.91%) |
Apr 05, 2012 | 32.68 | 33.83 | 32.40 | 33.29 | 1,154,741 | +0.49(+1.48%) |
Apr 04, 2012 | 32.96 | 33.30 | 32.49 | 32.80 | 1,034,052 | -0.62(-1.85%) |
Apr 03, 2012 | 33.44 | 33.61 | 33.01 | 33.42 | 977,101 | -0.06(-0.18%) |
Apr 02, 2012 | 33.16 | 33.90 | 32.86 | 33.48 | 753,025 | +0.24(+0.72%) |
Mar 30, 2012 | 33.62 | 33.62 | 33.22 | 33.24 | 487,844 | -0.06(-0.18%) |
Mar 29, 2012 | 32.80 | 33.40 | 32.74 | 33.30 | 452,487 | +0.28(+0.84%) |
Mar 28, 2012 | 33.25 | 33.53 | 32.72 | 33.03 | 712,942 | -0.34(-1.01%) |
Mar 27, 2012 | 33.59 | 33.63 | 33.36 | 33.36 | 710,105 | -0.17(-0.51%) |
Mar 26, 2012 | 33.52 | 33.72 | 33.27 | 33.53 | 527,964 | +0.51(+1.54%) |
Mar 23, 2012 | 33.04 | 33.06 | 32.59 | 33.03 | 851,018 | +0.10(+0.29%) |
Mar 22, 2012 | 33.69 | 33.77 | 32.58 | 32.93 | 1,463,092 | -1.15(-3.37%) |
Mar 21, 2012 | 34.11 | 34.16 | 33.74 | 34.08 | 928,344 | +0.06(+0.18%) |
Mar 20, 2012 | 34.74 | 34.83 | 33.71 | 34.02 | 1,172,349 | -0.91(-2.61%) |
Mar 19, 2012 | 35.03 | 35.12 | 34.68 | 34.93 | 538,658 | -0.12(-0.34%) |
Mar 16, 2012 | 35.36 | 35.70 | 35.03 | 35.05 | 822,449 | -0.42(-1.18%) |
Mar 15, 2012 | 35.13 | 35.64 | 35.01 | 35.47 | 885,306 | +0.53(+1.52%) |
Mar 14, 2012 | 34.86 | 35.11 | 34.68 | 34.94 | 1,302,153 | +0.28(+0.80%) |
Mar 13, 2012 | 33.95 | 34.67 | 33.67 | 34.66 | 804,970 | +0.93(+2.77%) |
Mar 12, 2012 | 33.68 | 33.92 | 33.66 | 33.73 | 366,471 | -0.01(-0.02%) |
Mar 09, 2012 | 33.71 | 34.10 | 33.65 | 33.74 | 892,387 | +0.07(+0.22%) |
Mar 08, 2012 | 33.20 | 33.83 | 33.01 | 33.66 | 564,204 | +0.84(+2.55%) |
Mar 07, 2012 | 33.01 | 33.13 | 32.75 | 32.83 | 1,159,787 | -0.11(-0.34%) |
Mar 06, 2012 | 33.61 | 33.77 | 32.74 | 32.94 | 686,129 | -1.25(-3.67%) |
Mar 05, 2012 | 34.34 | 34.48 | 33.99 | 34.19 | 651,743 | -0.23(-0.67%) |
Mar 02, 2012 | 34.77 | 35.32 | 34.23 | 34.42 | 994,525 | -0.35(-1.01%) |