Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.54 | 27.71 | 27.10 | 27.18 | 511,719 | -0.41(-1.47%) |
May 30, 2012 | 27.83 | 27.83 | 27.47 | 27.58 | 266,263 | -0.61(-2.15%) |
May 29, 2012 | 27.91 | 28.31 | 27.69 | 28.19 | 193,661 | +0.54(+1.96%) |
May 25, 2012 | 27.68 | 27.93 | 27.56 | 27.65 | 234,546 | +0.02(+0.07%) |
May 24, 2012 | 27.95 | 27.95 | 27.20 | 27.63 | 405,935 | -0.23(-0.81%) |
May 23, 2012 | 27.29 | 27.95 | 27.09 | 27.85 | 338,404 | +0.27(+0.98%) |
May 22, 2012 | 27.84 | 28.11 | 27.39 | 27.58 | 217,038 | -0.31(-1.10%) |
May 21, 2012 | 27.33 | 28.04 | 27.10 | 27.89 | 244,228 | +0.73(+2.69%) |
May 18, 2012 | 27.63 | 27.84 | 27.10 | 27.16 | 286,350 | -0.51(-1.83%) |
May 17, 2012 | 28.12 | 28.20 | 27.65 | 27.66 | 269,356 | -0.35(-1.26%) |
May 16, 2012 | 28.31 | 28.76 | 28.00 | 28.02 | 263,486 | -0.14(-0.48%) |
May 15, 2012 | 28.28 | 28.61 | 28.10 | 28.15 | 260,834 | -0.06(-0.22%) |
May 14, 2012 | 27.96 | 28.46 | 27.93 | 28.22 | 278,302 | -0.03(-0.10%) |
May 11, 2012 | 28.03 | 28.55 | 27.94 | 28.24 | 322,278 | -0.04(-0.13%) |
May 10, 2012 | 28.64 | 28.85 | 27.92 | 28.28 | 274,485 | -0.10(-0.35%) |
May 09, 2012 | 28.24 | 28.51 | 27.86 | 28.38 | 329,023 | -0.19(-0.66%) |
May 08, 2012 | 28.65 | 28.65 | 28.13 | 28.57 | 487,062 | -0.17(-0.60%) |
May 07, 2012 | 28.80 | 28.99 | 28.58 | 28.74 | 284,862 | -0.13(-0.47%) |
May 04, 2012 | 29.56 | 29.58 | 28.87 | 28.87 | 496,619 | -0.70(-2.37%) |
May 03, 2012 | 30.09 | 30.39 | 29.30 | 29.57 | 613,349 | -0.52(-1.74%) |
May 02, 2012 | 32.95 | 32.95 | 29.83 | 30.10 | 1,828,463 | -4.05(-11.86%) |
May 01, 2012 | 34.41 | 35.30 | 33.79 | 34.15 | 507,450 | -0.35(-1.02%) |
Apr 30, 2012 | 34.53 | 34.63 | 34.36 | 34.50 | 264,885 | -0.13(-0.36%) |
Apr 27, 2012 | 34.21 | 34.70 | 34.07 | 34.63 | 383,045 | +0.53(+1.56%) |
Apr 26, 2012 | 33.86 | 34.18 | 33.71 | 34.09 | 224,175 | +0.12(+0.34%) |
Apr 25, 2012 | 33.68 | 34.13 | 33.63 | 33.98 | 232,593 | +0.81(+2.44%) |
Apr 24, 2012 | 32.88 | 33.32 | 32.68 | 33.17 | 353,636 | +0.32(+0.96%) |
Apr 23, 2012 | 32.78 | 32.99 | 32.50 | 32.85 | 261,700 | -0.50(-1.51%) |
Apr 20, 2012 | 33.58 | 33.76 | 33.30 | 33.36 | 234,300 | +0.13(+0.41%) |
Apr 19, 2012 | 33.72 | 33.86 | 33.07 | 33.22 | 341,468 | -0.54(-1.60%) |
Apr 18, 2012 | 33.95 | 34.05 | 33.38 | 33.76 | 183,470 | -0.44(-1.29%) |
Apr 17, 2012 | 34.00 | 34.57 | 33.91 | 34.20 | 263,041 | +0.50(+1.47%) |
Apr 16, 2012 | 33.78 | 34.05 | 33.29 | 33.71 | 221,169 | +0.14(+0.43%) |
Apr 13, 2012 | 34.00 | 34.12 | 33.56 | 33.56 | 304,931 | -0.65(-1.89%) |
Apr 12, 2012 | 33.96 | 34.61 | 33.83 | 34.21 | 336,800 | +0.33(+0.98%) |
Apr 11, 2012 | 34.13 | 34.14 | 33.66 | 33.88 | 482,959 | +0.15(+0.45%) |
Apr 10, 2012 | 34.68 | 34.76 | 33.72 | 33.73 | 356,266 | -0.93(-2.68%) |
Apr 09, 2012 | 34.57 | 34.83 | 34.36 | 34.65 | 201,138 | -0.55(-1.56%) |
Apr 05, 2012 | 35.65 | 35.66 | 35.01 | 35.20 | 576,954 | -0.80(-2.23%) |
Apr 04, 2012 | 36.14 | 36.29 | 35.80 | 36.00 | 231,608 | -0.47(-1.28%) |
Apr 03, 2012 | 36.59 | 36.72 | 36.31 | 36.47 | 376,369 | -0.26(-0.71%) |
Apr 02, 2012 | 36.20 | 36.75 | 35.79 | 36.73 | 380,292 | +0.49(+1.34%) |
Mar 30, 2012 | 36.03 | 36.53 | 36.00 | 36.25 | 396,880 | +0.49(+1.36%) |
Mar 29, 2012 | 35.22 | 35.99 | 35.17 | 35.76 | 384,726 | +0.41(+1.15%) |
Mar 28, 2012 | 35.82 | 35.91 | 34.90 | 35.35 | 264,904 | -0.50(-1.38%) |
Mar 27, 2012 | 36.14 | 36.44 | 35.85 | 35.85 | 334,984 | -0.23(-0.62%) |
Mar 26, 2012 | 35.43 | 36.51 | 35.22 | 36.08 | 655,641 | +1.09(+3.11%) |
Mar 23, 2012 | 34.38 | 35.01 | 34.18 | 34.99 | 267,746 | +0.59(+1.70%) |
Mar 22, 2012 | 34.25 | 34.60 | 34.05 | 34.40 | 228,814 | -0.15(-0.44%) |
Mar 21, 2012 | 34.65 | 34.72 | 34.27 | 34.55 | 165,032 | -0.01(-0.03%) |
Mar 20, 2012 | 34.60 | 34.87 | 34.47 | 34.56 | 199,740 | -0.30(-0.85%) |
Mar 19, 2012 | 34.69 | 35.26 | 34.44 | 34.86 | 219,065 | +0.21(+0.60%) |
Mar 16, 2012 | 34.58 | 34.81 | 34.54 | 34.65 | 450,217 | +0.14(+0.42%) |
Mar 15, 2012 | 34.11 | 34.54 | 33.90 | 34.51 | 292,820 | +0.48(+1.40%) |
Mar 14, 2012 | 34.69 | 34.69 | 33.90 | 34.03 | 284,925 | -0.63(-1.82%) |
Mar 13, 2012 | 34.07 | 34.66 | 33.99 | 34.66 | 269,056 | +0.88(+2.61%) |
Mar 12, 2012 | 33.91 | 34.02 | 33.61 | 33.78 | 266,917 | -0.15(-0.45%) |
Mar 09, 2012 | 33.53 | 34.45 | 33.34 | 33.93 | 329,082 | +0.53(+1.59%) |
Mar 08, 2012 | 33.14 | 33.57 | 32.78 | 33.40 | 243,305 | +0.45(+1.37%) |
Mar 07, 2012 | 32.87 | 33.14 | 32.72 | 32.95 | 232,582 | +0.23(+0.72%) |
Mar 06, 2012 | 33.10 | 33.56 | 32.51 | 32.72 | 304,121 | -0.79(-2.36%) |
Mar 05, 2012 | 33.40 | 33.66 | 33.28 | 33.51 | 198,787 | -0.07(-0.21%) |
Mar 02, 2012 | 34.04 | 34.30 | 33.22 | 33.58 | 264,102 | -0.64(-1.87%) |