Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.77 | 29.81 | 29.40 | 29.50 | 821,811 | -0.30(-1.01%) |
May 30, 2012 | 30.00 | 30.08 | 29.70 | 29.80 | 369,355 | -0.39(-1.29%) |
May 29, 2012 | 30.22 | 30.33 | 29.95 | 30.19 | 308,363 | +0.23(+0.75%) |
May 25, 2012 | 30.18 | 30.46 | 29.87 | 29.96 | 226,022 | -0.25(-0.84%) |
May 24, 2012 | 30.27 | 30.41 | 29.78 | 30.22 | 405,399 | -0.01(-0.02%) |
May 23, 2012 | 30.06 | 30.32 | 29.36 | 30.22 | 779,476 | +0.01(+0.05%) |
May 22, 2012 | 30.45 | 30.70 | 30.05 | 30.21 | 421,850 | -0.20(-0.67%) |
May 21, 2012 | 29.96 | 30.47 | 29.77 | 30.41 | 446,270 | +0.45(+1.49%) |
May 18, 2012 | 30.35 | 30.44 | 29.89 | 29.96 | 776,574 | -0.32(-1.05%) |
May 17, 2012 | 30.81 | 30.87 | 30.22 | 30.28 | 737,903 | -0.54(-1.74%) |
May 16, 2012 | 30.92 | 31.21 | 30.72 | 30.82 | 704,034 | +0.03(+0.09%) |
May 15, 2012 | 31.15 | 31.37 | 30.79 | 30.79 | 940,814 | -0.42(-1.35%) |
May 14, 2012 | 31.63 | 31.68 | 31.19 | 31.21 | 784,509 | -0.63(-1.98%) |
May 11, 2012 | 31.80 | 32.03 | 31.59 | 31.84 | 1,017,300 | +0.00(+0.00%) |
May 10, 2012 | 32.03 | 32.67 | 31.73 | 31.84 | 1,710,448 | +0.57(+1.82%) |
May 09, 2012 | 31.30 | 32.00 | 31.19 | 31.27 | 1,709,325 | -0.04(-0.13%) |
May 08, 2012 | 32.58 | 33.52 | 30.89 | 31.32 | 4,395,394 | -6.01(-16.11%) |
May 07, 2012 | 36.26 | 37.42 | 36.06 | 37.33 | 1,952,303 | +1.13(+3.13%) |
May 04, 2012 | 36.22 | 36.35 | 35.99 | 36.20 | 1,057,600 | -0.21(-0.58%) |
May 03, 2012 | 36.82 | 37.97 | 35.90 | 36.41 | 1,674,259 | +1.17(+3.31%) |
May 02, 2012 | 35.27 | 35.40 | 35.16 | 35.24 | 420,496 | -0.19(-0.54%) |
May 01, 2012 | 35.56 | 35.74 | 35.39 | 35.43 | 465,200 | -0.14(-0.38%) |
Apr 30, 2012 | 35.55 | 35.82 | 35.29 | 35.56 | 497,374 | -0.05(-0.13%) |
Apr 27, 2012 | 35.39 | 35.73 | 35.39 | 35.61 | 463,272 | +0.25(+0.71%) |
Apr 26, 2012 | 35.29 | 35.54 | 35.25 | 35.36 | 356,371 | -0.09(-0.27%) |
Apr 25, 2012 | 35.40 | 35.58 | 35.34 | 35.46 | 346,963 | +0.54(+1.56%) |
Apr 24, 2012 | 35.10 | 35.31 | 34.78 | 34.91 | 439,508 | -0.23(-0.66%) |
Apr 23, 2012 | 35.27 | 35.28 | 34.76 | 35.14 | 426,069 | -0.58(-1.63%) |
Apr 20, 2012 | 35.49 | 35.87 | 35.49 | 35.73 | 535,037 | +0.30(+0.84%) |
Apr 19, 2012 | 35.56 | 35.71 | 35.17 | 35.43 | 301,972 | -0.09(-0.25%) |
Apr 18, 2012 | 35.64 | 35.73 | 35.43 | 35.52 | 317,406 | -0.18(-0.51%) |
Apr 17, 2012 | 35.77 | 35.90 | 35.67 | 35.70 | 1,046,040 | +0.03(+0.10%) |
Apr 16, 2012 | 35.63 | 35.90 | 35.59 | 35.67 | 716,006 | +0.05(+0.15%) |
Apr 13, 2012 | 35.78 | 36.07 | 35.60 | 35.61 | 493,156 | -0.26(-0.72%) |
Apr 12, 2012 | 35.37 | 36.05 | 35.29 | 35.87 | 800,814 | +0.62(+1.75%) |
Apr 11, 2012 | 35.04 | 35.33 | 34.87 | 35.25 | 635,486 | +0.58(+1.66%) |
Apr 10, 2012 | 35.59 | 35.69 | 34.59 | 34.68 | 550,641 | -0.92(-2.57%) |
Apr 09, 2012 | 35.63 | 35.89 | 35.48 | 35.59 | 697,080 | -0.34(-0.94%) |
Apr 05, 2012 | 36.64 | 36.77 | 35.88 | 35.93 | 1,233,847 | -0.73(-1.98%) |
Apr 04, 2012 | 36.70 | 37.06 | 36.60 | 36.66 | 466,221 | -0.30(-0.81%) |
Apr 03, 2012 | 37.05 | 37.31 | 36.74 | 36.96 | 611,485 | -0.05(-0.13%) |
Apr 02, 2012 | 36.79 | 37.18 | 36.62 | 37.00 | 682,409 | +0.24(+0.66%) |
Mar 30, 2012 | 37.06 | 37.14 | 36.76 | 36.76 | 588,670 | -0.12(-0.31%) |
Mar 29, 2012 | 36.79 | 37.06 | 36.60 | 36.87 | 552,160 | -0.28(-0.75%) |
Mar 28, 2012 | 37.23 | 37.23 | 36.80 | 37.15 | 707,741 | +0.03(+0.09%) |
Mar 27, 2012 | 36.77 | 37.72 | 36.77 | 37.12 | 1,635,100 | +0.58(+1.60%) |
Mar 26, 2012 | 36.13 | 36.99 | 36.13 | 36.53 | 770,097 | +0.54(+1.51%) |
Mar 23, 2012 | 35.96 | 36.14 | 35.78 | 35.99 | 859,581 | +0.22(+0.63%) |
Mar 22, 2012 | 35.42 | 35.86 | 35.41 | 35.77 | 516,238 | -0.04(-0.11%) |
Mar 21, 2012 | 35.71 | 35.97 | 35.62 | 35.81 | 694,806 | +0.14(+0.38%) |
Mar 20, 2012 | 35.64 | 35.96 | 35.36 | 35.67 | 759,843 | -0.23(-0.64%) |
Mar 19, 2012 | 36.07 | 36.14 | 35.69 | 35.90 | 1,020,235 | -0.17(-0.47%) |
Mar 16, 2012 | 36.10 | 36.37 | 35.90 | 36.07 | 1,277,281 | +0.03(+0.08%) |
Mar 15, 2012 | 34.84 | 36.20 | 34.82 | 36.05 | 1,909,793 | +1.19(+3.43%) |
Mar 14, 2012 | 33.80 | 34.99 | 33.77 | 34.85 | 1,939,305 | +1.06(+3.13%) |
Mar 13, 2012 | 33.18 | 33.79 | 33.09 | 33.79 | 797,662 | +0.82(+2.49%) |
Mar 12, 2012 | 32.88 | 33.24 | 32.70 | 32.97 | 566,538 | +0.09(+0.29%) |
Mar 09, 2012 | 32.57 | 32.88 | 32.44 | 32.88 | 547,901 | +0.30(+0.92%) |
Mar 08, 2012 | 32.08 | 32.61 | 31.88 | 32.58 | 547,204 | +0.71(+2.24%) |
Mar 07, 2012 | 31.95 | 32.10 | 31.72 | 31.87 | 586,524 | -0.01(-0.04%) |
Mar 06, 2012 | 31.63 | 31.91 | 31.58 | 31.88 | 772,074 | -0.07(-0.23%) |
Mar 05, 2012 | 31.90 | 32.14 | 31.78 | 31.95 | 883,391 | -0.03(-0.11%) |
Mar 02, 2012 | 31.81 | 32.06 | 31.59 | 31.99 | 714,874 | +0.15(+0.47%) |