Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.12 | 30.17 | 28.73 | 29.85 | 6,126,254 | -0.26(-0.85%) |
May 30, 2012 | 31.36 | 31.41 | 29.84 | 30.11 | 5,522,083 | -1.68(-5.28%) |
May 29, 2012 | 32.28 | 32.49 | 31.52 | 31.79 | 4,116,980 | -0.11(-0.35%) |
May 25, 2012 | 31.77 | 32.30 | 31.26 | 31.90 | 3,678,723 | -0.28(-0.86%) |
May 24, 2012 | 32.92 | 33.03 | 31.80 | 32.17 | 3,452,111 | -1.17(-3.49%) |
May 23, 2012 | 32.47 | 33.43 | 32.00 | 33.34 | 2,395,719 | +0.46(+1.40%) |
May 22, 2012 | 32.77 | 33.95 | 32.28 | 32.88 | 4,844,279 | +0.25(+0.76%) |
May 21, 2012 | 31.65 | 33.01 | 31.23 | 32.63 | 4,678,996 | +1.19(+3.79%) |
May 18, 2012 | 31.13 | 32.16 | 31.10 | 31.44 | 5,337,480 | +0.53(+1.72%) |
May 17, 2012 | 31.87 | 32.30 | 30.82 | 30.91 | 5,123,058 | -0.93(-2.91%) |
May 16, 2012 | 31.43 | 33.64 | 31.43 | 31.84 | 6,019,838 | +0.64(+2.06%) |
May 15, 2012 | 32.38 | 32.57 | 30.99 | 31.19 | 5,186,763 | -1.12(-3.46%) |
May 14, 2012 | 32.20 | 32.82 | 32.10 | 32.31 | 3,437,352 | -0.27(-0.82%) |
May 11, 2012 | 32.76 | 33.45 | 32.52 | 32.58 | 2,994,147 | -0.59(-1.77%) |
May 10, 2012 | 33.17 | 33.75 | 32.45 | 33.17 | 6,856,199 | +0.17(+0.53%) |
May 09, 2012 | 30.75 | 33.13 | 30.40 | 32.99 | 7,550,833 | +1.71(+5.45%) |
May 08, 2012 | 30.64 | 31.41 | 29.93 | 31.29 | 4,516,177 | +0.25(+0.80%) |
May 07, 2012 | 31.20 | 31.52 | 30.71 | 31.04 | 4,161,072 | -0.48(-1.51%) |
May 04, 2012 | 31.26 | 31.63 | 30.85 | 31.52 | 3,665,642 | -0.19(-0.61%) |
May 03, 2012 | 31.86 | 32.21 | 31.50 | 31.71 | 4,518,748 | -0.16(-0.49%) |
May 02, 2012 | 32.10 | 32.59 | 31.76 | 31.86 | 4,708,858 | -1.08(-3.28%) |
May 01, 2012 | 32.22 | 33.21 | 32.09 | 32.95 | 5,898,420 | +0.72(+2.25%) |
Apr 30, 2012 | 31.38 | 32.26 | 30.53 | 32.22 | 6,513,025 | +1.24(+4.00%) |
Apr 27, 2012 | 30.26 | 31.11 | 30.03 | 30.98 | 5,815,271 | +0.72(+2.39%) |
Apr 26, 2012 | 28.09 | 30.45 | 27.74 | 30.26 | 7,393,526 | +2.04(+7.21%) |
Apr 25, 2012 | 27.51 | 28.35 | 27.48 | 28.22 | 5,292,296 | +1.08(+3.99%) |
Apr 24, 2012 | 27.57 | 27.66 | 26.96 | 27.14 | 3,207,666 | -0.33(-1.20%) |
Apr 23, 2012 | 26.97 | 27.95 | 26.77 | 27.47 | 3,092,219 | -0.17(-0.60%) |
Apr 20, 2012 | 28.62 | 28.92 | 27.60 | 27.64 | 3,230,640 | -0.77(-2.71%) |
Apr 19, 2012 | 28.07 | 28.74 | 27.93 | 28.41 | 4,122,232 | +0.42(+1.51%) |
Apr 18, 2012 | 27.87 | 28.22 | 27.76 | 27.98 | 3,999,320 | -0.05(-0.16%) |
Apr 17, 2012 | 27.61 | 28.61 | 27.48 | 28.03 | 2,937,242 | +0.94(+3.49%) |
Apr 16, 2012 | 27.44 | 28.20 | 26.44 | 27.09 | 5,025,120 | -0.97(-3.46%) |
Apr 13, 2012 | 27.99 | 28.45 | 27.94 | 28.06 | 3,109,606 | -0.07(-0.26%) |
Apr 12, 2012 | 27.33 | 28.64 | 27.33 | 28.13 | 3,898,156 | +0.80(+2.92%) |
Apr 11, 2012 | 28.51 | 28.67 | 27.32 | 27.33 | 3,370,317 | -0.75(-2.68%) |
Apr 10, 2012 | 28.75 | 28.89 | 27.74 | 28.09 | 3,986,170 | -0.69(-2.39%) |
Apr 09, 2012 | 28.70 | 29.04 | 28.45 | 28.77 | 3,394,565 | -0.51(-1.75%) |
Apr 05, 2012 | 28.54 | 29.97 | 28.51 | 29.29 | 4,628,460 | +0.62(+2.18%) |
Apr 04, 2012 | 28.46 | 28.76 | 28.27 | 28.66 | 3,152,988 | -0.23(-0.79%) |
Apr 03, 2012 | 29.33 | 29.38 | 28.54 | 28.89 | 3,750,694 | -0.49(-1.65%) |
Apr 02, 2012 | 28.53 | 29.71 | 28.43 | 29.38 | 4,393,231 | +0.80(+2.79%) |
Mar 30, 2012 | 27.97 | 28.96 | 27.85 | 28.58 | 6,406,146 | +0.84(+3.04%) |
Mar 29, 2012 | 28.79 | 28.93 | 26.99 | 27.74 | 10,770,087 | -1.41(-4.84%) |
Mar 28, 2012 | 29.27 | 29.27 | 28.34 | 29.15 | 5,089,487 | -0.24(-0.81%) |
Mar 27, 2012 | 29.42 | 29.83 | 29.01 | 29.39 | 2,411,675 | -0.55(-1.84%) |
Mar 26, 2012 | 30.17 | 30.24 | 29.30 | 29.94 | 3,203,411 | +0.12(+0.40%) |
Mar 23, 2012 | 28.90 | 30.30 | 28.43 | 29.82 | 6,035,970 | +0.92(+3.17%) |
Mar 22, 2012 | 30.33 | 30.33 | 28.82 | 28.90 | 4,366,233 | -1.87(-6.08%) |
Mar 21, 2012 | 30.47 | 30.88 | 30.29 | 30.77 | 4,093,202 | +0.37(+1.21%) |
Mar 20, 2012 | 30.93 | 30.93 | 30.17 | 30.41 | 3,311,393 | -0.78(-2.50%) |
Mar 19, 2012 | 30.54 | 31.34 | 30.30 | 31.19 | 2,970,813 | +0.54(+1.77%) |
Mar 16, 2012 | 30.33 | 30.89 | 29.86 | 30.64 | 4,885,591 | +0.35(+1.15%) |
Mar 15, 2012 | 30.65 | 30.89 | 30.20 | 30.30 | 3,414,471 | -0.31(-1.02%) |
Mar 14, 2012 | 31.07 | 31.41 | 30.41 | 30.61 | 3,282,627 | -0.50(-1.59%) |
Mar 13, 2012 | 31.10 | 31.31 | 30.47 | 31.10 | 3,256,843 | +0.17(+0.53%) |
Mar 12, 2012 | 31.81 | 31.81 | 30.73 | 30.94 | 2,627,772 | -1.07(-3.35%) |
Mar 09, 2012 | 32.34 | 32.54 | 31.77 | 32.01 | 2,275,405 | -0.13(-0.40%) |
Mar 08, 2012 | 31.85 | 32.34 | 31.59 | 32.14 | 2,597,355 | +0.51(+1.62%) |
Mar 07, 2012 | 31.08 | 31.74 | 30.66 | 31.63 | 3,828,282 | +0.60(+1.92%) |
Mar 06, 2012 | 30.74 | 31.13 | 30.29 | 31.03 | 2,937,795 | -0.47(-1.48%) |
Mar 05, 2012 | 31.48 | 31.69 | 30.67 | 31.50 | 3,275,673 | -0.10(-0.32%) |
Mar 02, 2012 | 32.79 | 32.95 | 31.41 | 31.60 | 3,425,663 | -1.38(-4.20%) |