Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.46 | 31.58 | 30.61 | 31.23 | 1,000,295 | -0.17(-0.54%) |
May 30, 2012 | 31.91 | 32.03 | 31.28 | 31.40 | 769,908 | -0.86(-2.67%) |
May 29, 2012 | 32.10 | 32.90 | 32.01 | 32.26 | 1,037,401 | +0.41(+1.29%) |
May 25, 2012 | 31.43 | 31.88 | 31.19 | 31.85 | 499,960 | +0.34(+1.08%) |
May 24, 2012 | 31.46 | 32.08 | 30.95 | 31.51 | 869,270 | +0.28(+0.90%) |
May 23, 2012 | 30.62 | 31.43 | 30.13 | 31.23 | 811,863 | +0.02(+0.06%) |
May 22, 2012 | 31.46 | 32.17 | 31.01 | 31.21 | 1,203,217 | +0.00(+0.00%) |
May 21, 2012 | 29.96 | 31.27 | 29.83 | 31.21 | 1,078,363 | +1.49(+5.01%) |
May 18, 2012 | 30.33 | 30.39 | 28.86 | 29.72 | 1,368,018 | -0.60(-1.98%) |
May 17, 2012 | 30.98 | 31.15 | 30.23 | 30.32 | 876,095 | -0.57(-1.85%) |
May 16, 2012 | 31.25 | 31.40 | 30.78 | 30.89 | 685,120 | -0.36(-1.15%) |
May 15, 2012 | 30.76 | 31.46 | 30.25 | 31.25 | 907,562 | +0.66(+2.16%) |
May 14, 2012 | 30.63 | 30.84 | 30.26 | 30.59 | 687,184 | -0.21(-0.68%) |
May 11, 2012 | 30.87 | 31.38 | 30.60 | 30.80 | 1,269,754 | -0.33(-1.06%) |
May 10, 2012 | 31.65 | 31.65 | 30.64 | 31.13 | 737,819 | -0.31(-0.99%) |
May 09, 2012 | 31.06 | 31.60 | 30.71 | 31.44 | 601,613 | -0.02(-0.06%) |
May 08, 2012 | 31.27 | 31.54 | 30.77 | 31.46 | 683,189 | -0.14(-0.44%) |
May 07, 2012 | 31.22 | 31.76 | 31.14 | 31.60 | 412,108 | +0.12(+0.38%) |
May 04, 2012 | 32.10 | 32.10 | 31.17 | 31.48 | 526,161 | -0.83(-2.57%) |
May 03, 2012 | 32.41 | 32.50 | 32.02 | 32.31 | 947,072 | -0.12(-0.37%) |
May 02, 2012 | 31.73 | 32.46 | 31.36 | 32.43 | 1,240,971 | +0.33(+1.03%) |
May 01, 2012 | 31.58 | 32.55 | 31.52 | 32.10 | 1,059,398 | +0.39(+1.23%) |
Apr 30, 2012 | 31.91 | 32.09 | 31.52 | 31.71 | 580,166 | -0.25(-0.78%) |
Apr 27, 2012 | 31.25 | 32.29 | 31.25 | 31.96 | 966,306 | +0.51(+1.62%) |
Apr 26, 2012 | 31.49 | 31.81 | 31.24 | 31.45 | 1,265,914 | -0.38(-1.19%) |
Apr 25, 2012 | 31.91 | 32.14 | 31.58 | 31.83 | 1,491,761 | +0.07(+0.22%) |
Apr 24, 2012 | 32.86 | 34.29 | 31.01 | 31.76 | 5,049,921 | +4.32(+15.74%) |
Apr 23, 2012 | 27.50 | 27.52 | 26.85 | 27.44 | 1,397,724 | -0.50(-1.79%) |
Apr 20, 2012 | 28.53 | 28.53 | 27.78 | 27.94 | 585,049 | -0.17(-0.60%) |
Apr 19, 2012 | 28.40 | 28.67 | 27.68 | 28.11 | 1,084,486 | -0.19(-0.67%) |
Apr 18, 2012 | 27.63 | 28.32 | 27.32 | 28.30 | 976,790 | +0.45(+1.62%) |
Apr 17, 2012 | 27.17 | 28.01 | 27.12 | 27.85 | 669,053 | +1.04(+3.88%) |
Apr 16, 2012 | 26.77 | 27.00 | 26.26 | 26.81 | 484,611 | +0.08(+0.30%) |
Apr 13, 2012 | 27.02 | 27.02 | 26.51 | 26.73 | 287,503 | -0.54(-1.98%) |
Apr 12, 2012 | 26.81 | 27.49 | 26.81 | 27.27 | 322,331 | +0.52(+1.94%) |
Apr 11, 2012 | 26.69 | 26.77 | 26.30 | 26.75 | 496,889 | +0.42(+1.60%) |
Apr 10, 2012 | 27.24 | 27.37 | 26.06 | 26.33 | 644,205 | -0.92(-3.38%) |
Apr 09, 2012 | 27.29 | 27.58 | 27.12 | 27.25 | 295,890 | -0.49(-1.77%) |
Apr 05, 2012 | 27.47 | 27.88 | 27.41 | 27.74 | 251,354 | +0.06(+0.22%) |
Apr 04, 2012 | 28.24 | 28.65 | 27.50 | 27.68 | 557,615 | -0.99(-3.45%) |
Apr 03, 2012 | 28.69 | 29.65 | 28.41 | 28.67 | 1,007,599 | -0.03(-0.10%) |
Apr 02, 2012 | 27.40 | 28.72 | 27.30 | 28.70 | 681,700 | +1.15(+4.17%) |
Mar 30, 2012 | 27.59 | 27.96 | 27.45 | 27.55 | 674,132 | +0.30(+1.10%) |
Mar 29, 2012 | 27.66 | 27.88 | 27.19 | 27.25 | 626,623 | -0.66(-2.36%) |
Mar 28, 2012 | 28.17 | 28.69 | 27.52 | 27.91 | 684,359 | -0.22(-0.78%) |
Mar 27, 2012 | 28.37 | 28.50 | 27.94 | 28.13 | 1,001,237 | -0.11(-0.39%) |
Mar 26, 2012 | 27.06 | 28.50 | 27.06 | 28.24 | 943,645 | +1.44(+5.37%) |
Mar 23, 2012 | 26.13 | 26.82 | 25.89 | 26.80 | 279,965 | +0.67(+2.56%) |
Mar 22, 2012 | 26.57 | 26.71 | 25.98 | 26.13 | 299,022 | -0.66(-2.46%) |
Mar 21, 2012 | 26.48 | 27.09 | 26.30 | 26.79 | 439,962 | +0.39(+1.48%) |
Mar 20, 2012 | 26.49 | 26.60 | 26.26 | 26.40 | 351,546 | -0.34(-1.27%) |
Mar 19, 2012 | 27.00 | 27.09 | 26.64 | 26.74 | 347,530 | -0.33(-1.22%) |
Mar 16, 2012 | 27.25 | 27.25 | 26.85 | 27.07 | 455,266 | -0.12(-0.44%) |
Mar 15, 2012 | 26.80 | 27.19 | 26.65 | 27.19 | 182,826 | +0.34(+1.27%) |
Mar 14, 2012 | 27.00 | 27.25 | 26.75 | 26.85 | 695,848 | -0.24(-0.89%) |
Mar 13, 2012 | 26.29 | 27.14 | 26.09 | 27.09 | 414,544 | +1.05(+4.03%) |
Mar 12, 2012 | 26.69 | 26.69 | 25.77 | 26.04 | 404,735 | -0.56(-2.11%) |
Mar 09, 2012 | 26.48 | 27.00 | 26.37 | 26.60 | 293,662 | +0.10(+0.38%) |
Mar 08, 2012 | 26.05 | 26.63 | 25.76 | 26.50 | 401,261 | +0.73(+2.83%) |
Mar 07, 2012 | 25.45 | 25.80 | 25.43 | 25.77 | 277,950 | +0.42(+1.66%) |
Mar 06, 2012 | 25.68 | 26.22 | 25.08 | 25.35 | 696,712 | -0.54(-2.09%) |
Mar 05, 2012 | 26.06 | 26.14 | 25.74 | 25.89 | 517,621 | -0.10(-0.38%) |
Mar 02, 2012 | 26.19 | 26.48 | 25.94 | 25.99 | 932,807 | -0.19(-0.73%) |