Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.53 | 28.67 | 28.20 | 28.28 | 434,363 | -0.19(-0.68%) |
May 30, 2012 | 28.41 | 28.67 | 28.32 | 28.47 | 392,275 | -0.28(-0.99%) |
May 29, 2012 | 28.60 | 28.79 | 28.07 | 28.75 | 466,859 | +0.63(+2.22%) |
May 25, 2012 | 28.33 | 28.45 | 27.79 | 28.13 | 573,217 | -0.13(-0.47%) |
May 24, 2012 | 27.95 | 29.79 | 27.21 | 28.26 | 2,813,450 | -2.61(-8.46%) |
May 23, 2012 | 31.52 | 31.86 | 30.77 | 30.87 | 848,956 | -0.75(-2.37%) |
May 22, 2012 | 31.91 | 32.12 | 31.46 | 31.62 | 561,201 | -0.39(-1.23%) |
May 21, 2012 | 32.06 | 32.48 | 31.70 | 32.02 | 227,874 | +0.02(+0.05%) |
May 18, 2012 | 31.19 | 32.40 | 31.19 | 32.00 | 602,312 | +0.75(+2.40%) |
May 17, 2012 | 32.47 | 32.62 | 31.18 | 31.25 | 588,710 | -1.54(-4.68%) |
May 16, 2012 | 32.58 | 33.37 | 32.58 | 32.78 | 260,899 | +0.22(+0.67%) |
May 15, 2012 | 32.25 | 32.79 | 31.64 | 32.57 | 245,436 | +0.33(+1.01%) |
May 14, 2012 | 32.81 | 32.95 | 32.16 | 32.24 | 281,268 | -0.74(-2.25%) |
May 11, 2012 | 32.91 | 33.21 | 32.49 | 32.98 | 223,731 | -0.21(-0.63%) |
May 10, 2012 | 32.02 | 33.21 | 31.74 | 33.19 | 400,610 | +1.27(+3.97%) |
May 09, 2012 | 31.46 | 32.07 | 31.37 | 31.92 | 401,644 | +0.21(+0.66%) |
May 08, 2012 | 32.33 | 32.51 | 31.54 | 31.71 | 505,516 | -0.73(-2.26%) |
May 07, 2012 | 32.57 | 32.81 | 32.34 | 32.45 | 231,034 | -0.10(-0.31%) |
May 04, 2012 | 32.90 | 33.32 | 32.48 | 32.55 | 242,748 | -0.59(-1.79%) |
May 03, 2012 | 33.46 | 33.59 | 32.87 | 33.14 | 242,000 | -0.23(-0.67%) |
May 02, 2012 | 32.56 | 33.66 | 32.26 | 33.37 | 673,220 | +0.12(+0.35%) |
May 01, 2012 | 34.33 | 35.36 | 33.18 | 33.25 | 510,908 | -1.18(-3.42%) |
Apr 30, 2012 | 35.00 | 35.42 | 34.19 | 34.43 | 213,822 | -0.43(-1.22%) |
Apr 27, 2012 | 34.03 | 35.09 | 33.77 | 34.85 | 332,861 | +0.88(+2.58%) |
Apr 26, 2012 | 33.66 | 34.16 | 33.51 | 33.98 | 171,492 | +0.33(+0.99%) |
Apr 25, 2012 | 33.81 | 33.84 | 33.31 | 33.64 | 156,230 | +0.18(+0.55%) |
Apr 24, 2012 | 34.03 | 34.12 | 33.06 | 33.46 | 209,097 | -0.66(-1.93%) |
Apr 23, 2012 | 34.21 | 34.48 | 33.86 | 34.12 | 162,720 | -0.53(-1.52%) |
Apr 20, 2012 | 34.69 | 34.81 | 34.01 | 34.64 | 236,905 | +0.43(+1.27%) |
Apr 19, 2012 | 34.49 | 34.92 | 34.04 | 34.21 | 298,098 | -0.38(-1.11%) |
Apr 18, 2012 | 34.03 | 34.84 | 33.92 | 34.59 | 270,738 | +0.39(+1.15%) |
Apr 17, 2012 | 33.83 | 34.90 | 33.83 | 34.20 | 376,266 | +0.64(+1.91%) |
Apr 16, 2012 | 33.26 | 33.83 | 32.87 | 33.56 | 185,275 | +0.32(+0.95%) |
Apr 13, 2012 | 33.02 | 33.34 | 32.77 | 33.24 | 271,429 | +0.01(+0.03%) |
Apr 12, 2012 | 33.13 | 33.55 | 32.96 | 33.23 | 179,485 | +0.10(+0.30%) |
Apr 11, 2012 | 32.81 | 33.13 | 32.66 | 33.13 | 285,117 | +0.64(+1.98%) |
Apr 10, 2012 | 33.00 | 33.11 | 32.42 | 32.49 | 440,509 | -0.61(-1.84%) |
Apr 09, 2012 | 33.04 | 33.29 | 32.89 | 33.10 | 414,122 | -0.28(-0.85%) |
Apr 05, 2012 | 34.09 | 34.18 | 33.38 | 33.38 | 286,862 | -0.64(-1.89%) |
Apr 04, 2012 | 33.94 | 34.20 | 33.77 | 34.03 | 197,831 | -0.28(-0.83%) |
Apr 03, 2012 | 34.69 | 34.95 | 34.21 | 34.31 | 250,428 | -0.48(-1.37%) |
Apr 02, 2012 | 34.62 | 34.85 | 34.08 | 34.79 | 410,235 | +0.17(+0.48%) |
Mar 30, 2012 | 35.33 | 35.34 | 34.62 | 34.62 | 309,745 | -0.40(-1.14%) |
Mar 29, 2012 | 35.19 | 35.40 | 34.81 | 35.02 | 225,377 | -0.51(-1.43%) |
Mar 28, 2012 | 35.90 | 36.10 | 35.08 | 35.53 | 165,398 | -0.27(-0.75%) |
Mar 27, 2012 | 36.42 | 36.55 | 35.77 | 35.79 | 343,064 | -0.45(-1.24%) |
Mar 26, 2012 | 35.74 | 36.28 | 35.46 | 36.25 | 338,677 | +0.90(+2.55%) |
Mar 23, 2012 | 35.51 | 35.67 | 34.53 | 35.34 | 264,246 | -0.22(-0.61%) |
Mar 22, 2012 | 35.37 | 35.77 | 35.21 | 35.56 | 222,433 | -0.10(-0.28%) |
Mar 21, 2012 | 35.94 | 36.22 | 35.63 | 35.66 | 204,005 | -0.17(-0.47%) |
Mar 20, 2012 | 35.54 | 36.02 | 35.24 | 35.83 | 209,099 | +0.03(+0.07%) |
Mar 19, 2012 | 35.64 | 35.94 | 35.43 | 35.80 | 320,161 | +0.04(+0.12%) |
Mar 16, 2012 | 36.81 | 36.95 | 35.61 | 35.76 | 376,437 | -0.95(-2.59%) |
Mar 15, 2012 | 36.79 | 36.79 | 36.23 | 36.71 | 214,590 | -0.08(-0.20%) |
Mar 14, 2012 | 36.65 | 37.02 | 36.55 | 36.79 | 206,342 | +0.18(+0.48%) |
Mar 13, 2012 | 37.43 | 37.43 | 36.42 | 36.61 | 353,301 | -0.43(-1.17%) |
Mar 12, 2012 | 37.13 | 37.24 | 36.84 | 37.05 | 157,612 | -0.11(-0.29%) |
Mar 09, 2012 | 37.17 | 37.19 | 36.85 | 37.15 | 255,094 | -0.05(-0.13%) |
Mar 08, 2012 | 37.90 | 38.09 | 37.00 | 37.20 | 335,532 | -0.52(-1.38%) |
Mar 07, 2012 | 37.46 | 37.76 | 36.99 | 37.73 | 311,014 | +0.41(+1.10%) |
Mar 06, 2012 | 37.97 | 38.28 | 37.27 | 37.31 | 356,191 | -0.89(-2.33%) |
Mar 05, 2012 | 37.93 | 38.62 | 37.41 | 38.21 | 314,692 | +0.34(+0.90%) |
Mar 02, 2012 | 38.50 | 39.46 | 37.85 | 37.86 | 567,889 | -0.48(-1.26%) |