Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.31 | 22.49 | 20.72 | 21.87 | 2,489,167 | -0.51(-2.28%) |
May 30, 2012 | 23.73 | 23.73 | 22.30 | 22.38 | 1,890,185 | -1.61(-6.71%) |
May 29, 2012 | 24.80 | 24.80 | 23.85 | 23.99 | 1,166,884 | -0.40(-1.64%) |
May 25, 2012 | 23.30 | 25.04 | 23.22 | 24.39 | 1,449,434 | +1.14(+4.90%) |
May 24, 2012 | 22.89 | 23.43 | 22.75 | 23.25 | 610,058 | +0.44(+1.93%) |
May 23, 2012 | 22.11 | 23.07 | 21.89 | 22.81 | 734,099 | +0.60(+2.70%) |
May 22, 2012 | 22.23 | 22.63 | 21.97 | 22.21 | 447,883 | +0.09(+0.41%) |
May 21, 2012 | 21.86 | 22.37 | 21.29 | 22.12 | 1,640,013 | +0.30(+1.37%) |
May 18, 2012 | 22.86 | 22.99 | 21.65 | 21.82 | 687,880 | -1.06(-4.63%) |
May 17, 2012 | 23.27 | 23.60 | 22.59 | 22.88 | 599,095 | -0.43(-1.84%) |
May 16, 2012 | 23.44 | 23.85 | 23.15 | 23.31 | 608,308 | -0.03(-0.13%) |
May 15, 2012 | 23.50 | 23.75 | 23.25 | 23.34 | 802,950 | -0.01(-0.04%) |
May 14, 2012 | 22.92 | 23.48 | 22.59 | 23.35 | 593,219 | +0.33(+1.43%) |
May 11, 2012 | 23.25 | 24.00 | 22.90 | 23.02 | 768,212 | -0.40(-1.71%) |
May 10, 2012 | 24.70 | 24.72 | 23.29 | 23.42 | 721,356 | -1.07(-4.37%) |
May 09, 2012 | 24.55 | 25.09 | 23.86 | 24.49 | 508,332 | -0.46(-1.84%) |
May 08, 2012 | 25.68 | 25.70 | 23.54 | 24.95 | 722,554 | -0.89(-3.44%) |
May 07, 2012 | 25.66 | 26.05 | 25.50 | 25.84 | 882,044 | +0.16(+0.62%) |
May 04, 2012 | 25.70 | 25.98 | 25.45 | 25.68 | 432,831 | -0.14(-0.54%) |
May 03, 2012 | 26.00 | 26.00 | 25.47 | 25.82 | 644,109 | -0.15(-0.58%) |
May 02, 2012 | 26.00 | 26.16 | 25.55 | 25.97 | 1,164,858 | +0.06(+0.23%) |
May 01, 2012 | 25.88 | 26.27 | 25.66 | 25.91 | 1,051,764 | -0.07(-0.27%) |
Apr 30, 2012 | 26.30 | 26.38 | 25.60 | 25.98 | 641,607 | -0.43(-1.63%) |
Apr 27, 2012 | 26.92 | 27.27 | 26.02 | 26.41 | 401,244 | -0.58(-2.15%) |
Apr 26, 2012 | 26.32 | 27.21 | 26.30 | 26.99 | 487,695 | +0.60(+2.27%) |
Apr 25, 2012 | 26.58 | 26.77 | 26.00 | 26.39 | 491,895 | +0.02(+0.08%) |
Apr 24, 2012 | 26.84 | 26.86 | 26.04 | 26.37 | 345,865 | -0.58(-2.15%) |
Apr 23, 2012 | 26.65 | 27.30 | 26.50 | 26.95 | 684,792 | -0.02(-0.07%) |
Apr 20, 2012 | 27.84 | 27.93 | 26.70 | 26.97 | 932,761 | -0.64(-2.32%) |
Apr 19, 2012 | 26.98 | 27.78 | 26.74 | 27.61 | 1,352,802 | +0.78(+2.91%) |
Apr 18, 2012 | 27.00 | 27.10 | 26.35 | 26.83 | 1,653,919 | -0.21(-0.78%) |
Apr 17, 2012 | 28.50 | 28.77 | 26.47 | 27.04 | 3,414,436 | -1.25(-4.42%) |
Apr 16, 2012 | 29.35 | 29.45 | 28.05 | 28.29 | 783,165 | -1.05(-3.56%) |
Apr 13, 2012 | 29.60 | 29.75 | 29.10 | 29.34 | 665,710 | -0.45(-1.53%) |
Apr 12, 2012 | 29.30 | 29.90 | 29.05 | 29.79 | 467,646 | +0.54(+1.85%) |
Apr 11, 2012 | 30.32 | 30.38 | 29.13 | 29.25 | 860,199 | -0.75(-2.50%) |
Apr 10, 2012 | 31.05 | 31.41 | 29.60 | 30.00 | 862,499 | -1.24(-3.97%) |
Apr 09, 2012 | 30.72 | 31.25 | 30.52 | 31.24 | 778,635 | +0.20(+0.64%) |
Apr 05, 2012 | 30.99 | 31.67 | 30.85 | 31.04 | 402,448 | -0.11(-0.35%) |
Apr 04, 2012 | 31.30 | 31.39 | 30.85 | 31.15 | 823,156 | -0.26(-0.83%) |
Apr 03, 2012 | 31.18 | 31.96 | 30.62 | 31.41 | 1,270,063 | +0.72(+2.35%) |
Apr 02, 2012 | 30.92 | 30.97 | 29.82 | 30.69 | 828,649 | +0.50(+1.66%) |
Mar 30, 2012 | 29.90 | 31.20 | 29.74 | 30.19 | 1,175,946 | +0.77(+2.62%) |
Mar 29, 2012 | 29.60 | 29.66 | 28.50 | 29.42 | 1,363,024 | -0.38(-1.28%) |
Mar 28, 2012 | 29.82 | 30.38 | 29.20 | 29.80 | 1,194,344 | +0.18(+0.61%) |
Mar 27, 2012 | 30.22 | 30.28 | 29.27 | 29.62 | 1,307,511 | -0.62(-2.05%) |
Mar 26, 2012 | 31.20 | 31.24 | 30.23 | 30.24 | 1,178,110 | -0.59(-1.91%) |
Mar 23, 2012 | 31.21 | 31.51 | 30.59 | 30.83 | 786,898 | -0.26(-0.84%) |
Mar 22, 2012 | 31.75 | 32.33 | 30.87 | 31.09 | 1,152,409 | -0.94(-2.93%) |
Mar 21, 2012 | 30.89 | 32.24 | 30.65 | 32.03 | 1,136,607 | +1.18(+3.82%) |
Mar 20, 2012 | 31.18 | 31.22 | 30.53 | 30.85 | 1,329,385 | -0.48(-1.53%) |
Mar 19, 2012 | 32.84 | 33.80 | 31.30 | 31.33 | 1,548,125 | -1.72(-5.20%) |
Mar 16, 2012 | 33.83 | 34.04 | 32.80 | 33.05 | 1,188,267 | -0.53(-1.58%) |
Mar 15, 2012 | 35.24 | 35.50 | 33.16 | 33.58 | 4,376,000 | -3.56(-9.59%) |
Mar 14, 2012 | 37.54 | 37.93 | 36.41 | 37.14 | 1,276,738 | -0.35(-0.93%) |
Mar 13, 2012 | 38.10 | 38.49 | 36.66 | 37.49 | 1,006,816 | -0.46(-1.21%) |
Mar 12, 2012 | 37.60 | 38.47 | 37.22 | 37.95 | 832,157 | +0.81(+2.18%) |
Mar 09, 2012 | 35.03 | 37.94 | 34.71 | 37.14 | 717,014 | +2.20(+6.30%) |
Mar 08, 2012 | 34.86 | 35.31 | 34.16 | 34.94 | 544,551 | +0.38(+1.10%) |
Mar 07, 2012 | 35.01 | 35.04 | 33.94 | 34.56 | 618,884 | -0.36(-1.03%) |
Mar 06, 2012 | 36.10 | 36.77 | 34.71 | 34.92 | 1,341,034 | -1.88(-5.11%) |
Mar 05, 2012 | 37.99 | 37.99 | 36.41 | 36.80 | 844,479 | -1.31(-3.44%) |
Mar 02, 2012 | 37.78 | 39.48 | 37.21 | 38.11 | 957,866 | +0.62(+1.65%) |