Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.59 | 27.62 | 26.12 | 26.32 | 3,358,462 | -1.32(-4.79%) |
May 30, 2012 | 27.82 | 27.87 | 27.20 | 27.64 | 2,400,995 | -0.68(-2.40%) |
May 29, 2012 | 27.62 | 28.40 | 27.35 | 28.32 | 2,232,807 | +1.20(+4.44%) |
May 25, 2012 | 28.33 | 28.41 | 27.03 | 27.12 | 3,580,376 | -1.30(-4.56%) |
May 24, 2012 | 28.81 | 28.97 | 27.91 | 28.42 | 1,441,213 | -0.14(-0.48%) |
May 23, 2012 | 27.98 | 28.64 | 27.52 | 28.56 | 1,117,468 | +0.27(+0.96%) |
May 22, 2012 | 28.46 | 28.80 | 28.07 | 28.28 | 1,632,942 | -0.05(-0.18%) |
May 21, 2012 | 26.75 | 28.39 | 26.68 | 28.33 | 3,087,291 | +1.66(+6.20%) |
May 18, 2012 | 26.86 | 27.31 | 26.44 | 26.68 | 2,735,155 | -0.01(-0.02%) |
May 17, 2012 | 28.68 | 28.70 | 26.59 | 26.68 | 4,676,665 | -1.98(-6.91%) |
May 16, 2012 | 29.16 | 29.53 | 28.62 | 28.67 | 1,366,956 | -0.36(-1.25%) |
May 15, 2012 | 29.39 | 29.49 | 28.88 | 29.03 | 1,673,981 | -0.37(-1.27%) |
May 14, 2012 | 29.06 | 29.69 | 28.85 | 29.40 | 2,312,610 | -0.21(-0.71%) |
May 11, 2012 | 29.15 | 29.99 | 29.10 | 29.61 | 1,705,301 | +0.09(+0.32%) |
May 10, 2012 | 29.56 | 29.91 | 29.22 | 29.52 | 2,472,703 | +0.42(+1.45%) |
May 09, 2012 | 28.52 | 29.54 | 28.19 | 29.10 | 2,577,609 | +0.16(+0.57%) |
May 08, 2012 | 29.13 | 29.19 | 28.01 | 28.93 | 2,922,439 | -0.62(-2.10%) |
May 07, 2012 | 29.19 | 29.67 | 29.08 | 29.55 | 2,062,661 | +0.19(+0.64%) |
May 04, 2012 | 30.50 | 30.61 | 28.55 | 29.36 | 4,866,077 | -1.43(-4.66%) |
May 03, 2012 | 31.20 | 31.48 | 30.68 | 30.80 | 2,722,487 | -0.41(-1.32%) |
May 02, 2012 | 30.59 | 31.29 | 30.33 | 31.21 | 1,527,115 | +0.36(+1.16%) |
May 01, 2012 | 31.11 | 31.46 | 30.64 | 30.85 | 1,682,117 | -0.19(-0.62%) |
Apr 30, 2012 | 31.64 | 31.64 | 30.35 | 31.05 | 3,004,796 | -0.66(-2.10%) |
Apr 27, 2012 | 30.78 | 31.83 | 30.78 | 31.71 | 3,220,971 | +0.98(+3.20%) |
Apr 26, 2012 | 30.13 | 30.83 | 29.97 | 30.73 | 3,913,372 | +0.59(+1.95%) |
Apr 25, 2012 | 30.34 | 30.89 | 29.62 | 30.14 | 6,067,156 | +2.05(+7.32%) |
Apr 24, 2012 | 27.34 | 28.15 | 27.20 | 28.08 | 2,632,275 | +0.85(+3.13%) |
Apr 23, 2012 | 27.16 | 27.26 | 26.71 | 27.23 | 3,006,714 | -0.52(-1.86%) |
Apr 20, 2012 | 27.76 | 28.08 | 27.67 | 27.75 | 921,042 | +0.19(+0.70%) |
Apr 19, 2012 | 27.62 | 28.24 | 27.39 | 27.56 | 2,018,271 | -0.06(-0.22%) |
Apr 18, 2012 | 27.66 | 27.99 | 27.47 | 27.62 | 946,780 | -0.21(-0.75%) |
Apr 17, 2012 | 27.74 | 28.24 | 27.60 | 27.83 | 997,065 | +0.44(+1.60%) |
Apr 16, 2012 | 27.44 | 27.79 | 27.28 | 27.39 | 1,161,832 | +0.14(+0.50%) |
Apr 13, 2012 | 27.44 | 27.60 | 27.14 | 27.25 | 1,148,486 | -0.33(-1.20%) |
Apr 12, 2012 | 26.87 | 27.91 | 26.81 | 27.58 | 1,610,670 | +0.85(+3.19%) |
Apr 11, 2012 | 26.79 | 26.99 | 26.54 | 26.73 | 1,504,137 | +0.36(+1.38%) |
Apr 10, 2012 | 27.17 | 27.22 | 26.17 | 26.37 | 2,163,666 | -0.84(-3.07%) |
Apr 09, 2012 | 27.36 | 27.60 | 27.03 | 27.20 | 1,932,459 | -0.73(-2.60%) |
Apr 05, 2012 | 28.18 | 28.56 | 27.86 | 27.93 | 1,579,836 | -0.21(-0.74%) |
Apr 04, 2012 | 28.04 | 28.16 | 27.66 | 28.13 | 1,230,680 | -0.37(-1.29%) |
Apr 03, 2012 | 28.11 | 28.62 | 27.95 | 28.50 | 2,416,131 | +0.28(+0.99%) |
Apr 02, 2012 | 27.90 | 28.49 | 27.58 | 28.22 | 1,949,866 | +0.35(+1.24%) |
Mar 30, 2012 | 28.35 | 28.41 | 27.84 | 27.88 | 888,941 | -0.20(-0.70%) |
Mar 29, 2012 | 27.83 | 28.12 | 27.58 | 28.07 | 1,288,626 | -0.10(-0.37%) |
Mar 28, 2012 | 28.65 | 28.79 | 27.63 | 28.18 | 1,256,803 | -0.54(-1.89%) |
Mar 27, 2012 | 29.17 | 29.21 | 28.62 | 28.72 | 1,304,398 | -0.36(-1.23%) |
Mar 26, 2012 | 28.58 | 29.15 | 28.55 | 29.08 | 1,925,783 | +0.96(+3.40%) |
Mar 23, 2012 | 28.06 | 28.33 | 27.58 | 28.12 | 1,565,904 | +0.15(+0.53%) |
Mar 22, 2012 | 28.34 | 28.41 | 27.63 | 27.97 | 1,769,096 | -0.84(-2.92%) |
Mar 21, 2012 | 29.28 | 29.37 | 28.76 | 28.82 | 1,812,364 | -0.37(-1.26%) |
Mar 20, 2012 | 29.51 | 29.51 | 28.85 | 29.18 | 1,345,069 | -0.58(-1.94%) |
Mar 19, 2012 | 29.56 | 29.93 | 29.47 | 29.76 | 880,817 | +0.02(+0.07%) |
Mar 16, 2012 | 30.05 | 30.14 | 29.39 | 29.74 | 1,921,545 | -0.24(-0.81%) |
Mar 15, 2012 | 29.27 | 30.01 | 29.03 | 29.98 | 1,605,024 | +0.77(+2.65%) |
Mar 14, 2012 | 29.13 | 29.39 | 28.77 | 29.21 | 1,491,759 | +0.11(+0.38%) |
Mar 13, 2012 | 28.49 | 29.10 | 28.36 | 29.10 | 1,696,531 | +0.76(+2.68%) |
Mar 12, 2012 | 28.75 | 28.89 | 28.18 | 28.34 | 1,309,850 | -0.40(-1.38%) |
Mar 09, 2012 | 28.27 | 29.04 | 28.14 | 28.73 | 1,155,980 | +0.53(+1.87%) |
Mar 08, 2012 | 28.05 | 28.41 | 27.80 | 28.21 | 1,794,276 | +0.47(+1.70%) |
Mar 07, 2012 | 27.58 | 28.05 | 27.47 | 27.73 | 1,178,742 | +0.21(+0.76%) |
Mar 06, 2012 | 28.02 | 28.02 | 27.09 | 27.52 | 2,369,108 | -1.03(-3.60%) |
Mar 05, 2012 | 28.84 | 28.99 | 28.39 | 28.55 | 1,299,713 | -0.29(-1.01%) |
Mar 02, 2012 | 29.42 | 29.42 | 28.57 | 28.84 | 1,158,354 | -0.62(-2.09%) |