Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.72 | 22.91 | 21.69 | 22.32 | 1,065,066 | -0.44(-1.91%) |
May 30, 2012 | 23.09 | 23.22 | 22.55 | 22.76 | 926,390 | -0.54(-2.34%) |
May 29, 2012 | 23.64 | 24.19 | 22.92 | 23.30 | 807,477 | -0.09(-0.37%) |
May 25, 2012 | 23.48 | 23.60 | 23.28 | 23.39 | 1,448,188 | -0.02(-0.10%) |
May 24, 2012 | 23.17 | 23.62 | 22.95 | 23.41 | 1,493,467 | +0.49(+2.12%) |
May 23, 2012 | 22.91 | 23.05 | 22.14 | 22.92 | 1,009,039 | -0.07(-0.32%) |
May 22, 2012 | 23.03 | 23.90 | 22.81 | 23.00 | 2,547,272 | +0.09(+0.40%) |
May 21, 2012 | 23.76 | 23.76 | 22.25 | 22.90 | 3,998,038 | -1.43(-5.88%) |
May 18, 2012 | 24.09 | 24.98 | 23.69 | 24.34 | 1,198,833 | +0.28(+1.17%) |
May 17, 2012 | 25.42 | 25.53 | 23.30 | 24.06 | 2,065,476 | -1.44(-5.66%) |
May 16, 2012 | 26.73 | 26.74 | 24.90 | 25.50 | 2,180,361 | -1.16(-4.34%) |
May 15, 2012 | 26.80 | 27.63 | 26.59 | 26.66 | 882,418 | -0.21(-0.77%) |
May 14, 2012 | 28.40 | 28.40 | 26.63 | 26.86 | 1,268,984 | -1.69(-5.92%) |
May 11, 2012 | 27.93 | 29.06 | 27.74 | 28.55 | 1,194,119 | +0.52(+1.86%) |
May 10, 2012 | 27.46 | 28.55 | 26.93 | 28.03 | 1,805,871 | +1.36(+5.10%) |
May 09, 2012 | 26.72 | 27.55 | 26.56 | 26.67 | 1,685,824 | -0.44(-1.64%) |
May 08, 2012 | 29.22 | 29.22 | 26.69 | 27.11 | 3,062,853 | -2.51(-8.47%) |
May 07, 2012 | 29.75 | 30.24 | 29.01 | 29.62 | 1,182,309 | -0.67(-2.22%) |
May 04, 2012 | 30.99 | 31.06 | 29.68 | 30.29 | 1,114,508 | -0.82(-2.63%) |
May 03, 2012 | 32.85 | 32.96 | 30.28 | 31.11 | 2,279,977 | -1.62(-4.95%) |
May 02, 2012 | 33.10 | 33.10 | 31.58 | 32.73 | 2,775,039 | +1.37(+4.37%) |
May 01, 2012 | 32.84 | 33.23 | 30.89 | 31.36 | 2,047,345 | -1.10(-3.38%) |
Apr 30, 2012 | 31.97 | 32.82 | 31.66 | 32.46 | 1,721,238 | +1.10(+3.50%) |
Apr 27, 2012 | 31.44 | 31.52 | 30.71 | 31.36 | 1,230,455 | +0.29(+0.93%) |
Apr 26, 2012 | 31.19 | 32.01 | 31.06 | 31.07 | 1,303,748 | +0.02(+0.05%) |
Apr 25, 2012 | 30.61 | 31.15 | 30.38 | 31.06 | 818,009 | +0.77(+2.54%) |
Apr 24, 2012 | 30.52 | 31.05 | 30.03 | 30.29 | 1,029,591 | -0.10(-0.34%) |
Apr 23, 2012 | 30.15 | 30.57 | 29.58 | 30.39 | 1,180,836 | -0.01(-0.02%) |
Apr 20, 2012 | 29.67 | 30.44 | 29.67 | 30.40 | 1,176,665 | +1.09(+3.73%) |
Apr 19, 2012 | 29.40 | 30.17 | 28.85 | 29.30 | 853,389 | +0.03(+0.12%) |
Apr 18, 2012 | 28.39 | 29.49 | 28.02 | 29.27 | 820,551 | +0.82(+2.88%) |
Apr 17, 2012 | 28.47 | 28.99 | 27.97 | 28.45 | 691,046 | +0.19(+0.66%) |
Apr 16, 2012 | 28.62 | 29.06 | 27.82 | 28.26 | 770,369 | -0.03(-0.12%) |
Apr 13, 2012 | 28.72 | 28.72 | 28.15 | 28.30 | 762,536 | -0.66(-2.28%) |
Apr 12, 2012 | 28.60 | 29.42 | 28.48 | 28.96 | 877,724 | +0.80(+2.83%) |
Apr 11, 2012 | 27.11 | 28.20 | 26.97 | 28.16 | 886,950 | +1.32(+4.92%) |
Apr 10, 2012 | 28.61 | 28.61 | 26.26 | 26.84 | 1,539,715 | -1.78(-6.22%) |
Apr 09, 2012 | 28.88 | 28.88 | 27.99 | 28.62 | 648,063 | -0.37(-1.28%) |
Apr 05, 2012 | 29.25 | 29.39 | 28.74 | 28.99 | 582,604 | -0.42(-1.41%) |
Apr 04, 2012 | 29.14 | 29.50 | 28.88 | 29.41 | 698,632 | +0.11(+0.37%) |
Apr 03, 2012 | 29.13 | 30.31 | 29.12 | 29.30 | 1,217,902 | +0.23(+0.80%) |
Apr 02, 2012 | 28.17 | 29.29 | 28.07 | 29.07 | 990,198 | +1.14(+4.07%) |
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,369 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,017 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,660 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,776 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,237 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,671 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,401 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,149 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,888 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,219 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,770 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,889 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,296 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,302 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,869 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,599 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,831 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,062 | +0.19(+0.80%) |
Mar 06, 2012 | 23.62 | 23.86 | 23.62 | 23.67 | 418,733 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,615 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,284 | +0.47(+1.98%) |