Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.01 | 27.85 | 26.58 | 27.59 | 2,271,236 | +0.57(+2.10%) |
May 30, 2012 | 27.56 | 27.69 | 27.01 | 27.03 | 1,463,115 | -0.84(-3.00%) |
May 29, 2012 | 27.64 | 28.02 | 27.53 | 27.86 | 777,678 | +0.57(+2.08%) |
May 25, 2012 | 27.42 | 27.61 | 27.16 | 27.29 | 664,746 | -0.19(-0.69%) |
May 24, 2012 | 27.74 | 27.74 | 27.12 | 27.48 | 541,122 | -0.16(-0.58%) |
May 23, 2012 | 27.66 | 27.73 | 27.07 | 27.64 | 934,062 | -0.38(-1.35%) |
May 22, 2012 | 27.85 | 28.26 | 27.53 | 28.02 | 1,615,273 | +0.17(+0.63%) |
May 21, 2012 | 26.90 | 27.85 | 26.69 | 27.85 | 1,170,894 | +1.12(+4.17%) |
May 18, 2012 | 27.35 | 27.51 | 26.59 | 26.73 | 647,283 | -0.54(-1.98%) |
May 17, 2012 | 27.76 | 27.78 | 27.11 | 27.27 | 1,132,799 | -0.50(-1.80%) |
May 16, 2012 | 28.75 | 28.87 | 27.76 | 27.77 | 1,316,207 | -0.76(-2.66%) |
May 15, 2012 | 28.83 | 29.13 | 28.38 | 28.53 | 1,178,609 | -0.38(-1.31%) |
May 14, 2012 | 29.36 | 29.38 | 28.89 | 28.91 | 1,006,217 | -0.93(-3.10%) |
May 11, 2012 | 29.31 | 30.05 | 29.27 | 29.83 | 1,225,537 | +0.24(+0.79%) |
May 10, 2012 | 29.56 | 29.77 | 29.27 | 29.60 | 1,510,794 | +0.39(+1.35%) |
May 09, 2012 | 29.12 | 29.70 | 29.06 | 29.20 | 1,568,835 | -0.46(-1.56%) |
May 08, 2012 | 29.85 | 30.29 | 29.43 | 29.67 | 2,035,949 | -0.53(-1.76%) |
May 07, 2012 | 30.21 | 30.40 | 29.84 | 30.20 | 1,213,940 | -0.16(-0.52%) |
May 04, 2012 | 30.98 | 31.03 | 29.72 | 30.36 | 1,550,829 | -0.93(-2.98%) |
May 03, 2012 | 31.97 | 32.15 | 31.11 | 31.29 | 1,396,619 | -0.60(-1.88%) |
May 02, 2012 | 32.17 | 32.32 | 31.64 | 31.89 | 1,469,096 | -0.66(-2.03%) |
May 01, 2012 | 32.19 | 32.98 | 32.16 | 32.55 | 1,402,414 | +0.24(+0.73%) |
Apr 30, 2012 | 32.98 | 33.12 | 32.13 | 32.31 | 1,137,115 | -0.75(-2.27%) |
Apr 27, 2012 | 33.44 | 33.45 | 32.69 | 33.07 | 1,294,075 | -0.09(-0.27%) |
Apr 26, 2012 | 33.38 | 33.56 | 32.87 | 33.16 | 1,157,101 | -0.24(-0.73%) |
Apr 25, 2012 | 33.36 | 33.88 | 32.96 | 33.40 | 930,206 | +0.61(+1.85%) |
Apr 24, 2012 | 33.25 | 33.38 | 32.57 | 32.79 | 872,589 | -0.35(-1.05%) |
Apr 23, 2012 | 33.39 | 33.39 | 32.31 | 33.14 | 1,740,606 | -0.93(-2.74%) |
Apr 20, 2012 | 34.26 | 36.34 | 34.07 | 34.07 | 2,795,210 | +0.87(+2.63%) |
Apr 19, 2012 | 33.22 | 33.61 | 32.82 | 33.20 | 1,381,607 | -0.23(-0.68%) |
Apr 18, 2012 | 33.40 | 33.59 | 33.11 | 33.43 | 792,067 | -0.20(-0.59%) |
Apr 17, 2012 | 33.29 | 34.27 | 33.29 | 33.63 | 921,291 | +0.72(+2.19%) |
Apr 16, 2012 | 33.11 | 33.31 | 32.69 | 32.91 | 920,650 | -0.01(-0.02%) |
Apr 13, 2012 | 33.38 | 33.38 | 32.69 | 32.91 | 831,168 | -0.68(-2.01%) |
Apr 12, 2012 | 32.81 | 33.90 | 32.48 | 33.59 | 912,604 | +0.46(+1.40%) |
Apr 11, 2012 | 33.19 | 33.29 | 32.86 | 33.13 | 819,340 | +0.39(+1.20%) |
Apr 10, 2012 | 34.20 | 34.21 | 32.06 | 32.73 | 1,850,803 | -1.52(-4.43%) |
Apr 09, 2012 | 34.17 | 34.44 | 33.73 | 34.25 | 1,198,396 | -0.82(-2.34%) |
Apr 05, 2012 | 34.86 | 35.12 | 34.76 | 35.07 | 1,082,651 | +0.02(+0.04%) |
Apr 04, 2012 | 35.46 | 35.64 | 34.70 | 35.05 | 1,382,617 | -0.91(-2.53%) |
Apr 03, 2012 | 36.28 | 36.62 | 35.68 | 35.96 | 1,204,822 | -0.37(-1.02%) |
Apr 02, 2012 | 35.74 | 36.59 | 35.61 | 36.34 | 948,397 | +0.40(+1.12%) |
Mar 30, 2012 | 35.90 | 36.06 | 35.17 | 35.93 | 887,511 | +0.46(+1.28%) |
Mar 29, 2012 | 35.14 | 35.62 | 34.86 | 35.48 | 690,018 | -0.10(-0.28%) |
Mar 28, 2012 | 35.74 | 35.74 | 35.16 | 35.58 | 707,062 | -0.24(-0.66%) |
Mar 27, 2012 | 36.02 | 36.03 | 35.68 | 35.81 | 498,072 | -0.12(-0.34%) |
Mar 26, 2012 | 35.77 | 35.93 | 35.49 | 35.93 | 565,837 | +0.64(+1.81%) |
Mar 23, 2012 | 34.58 | 35.36 | 34.14 | 35.30 | 808,030 | +0.80(+2.33%) |
Mar 22, 2012 | 34.48 | 34.75 | 34.29 | 34.49 | 617,254 | -0.51(-1.45%) |
Mar 21, 2012 | 35.14 | 35.38 | 34.75 | 35.00 | 614,787 | -0.15(-0.43%) |
Mar 20, 2012 | 35.18 | 35.31 | 34.92 | 35.15 | 676,868 | -0.41(-1.15%) |
Mar 19, 2012 | 35.39 | 35.87 | 35.08 | 35.56 | 632,618 | +0.30(+0.84%) |
Mar 16, 2012 | 35.79 | 35.92 | 35.14 | 35.27 | 1,330,507 | -0.52(-1.46%) |
Mar 15, 2012 | 34.95 | 35.86 | 34.83 | 35.79 | 1,083,838 | +1.01(+2.90%) |
Mar 14, 2012 | 34.49 | 34.78 | 34.23 | 34.78 | 996,980 | +0.36(+1.06%) |
Mar 13, 2012 | 33.54 | 34.42 | 33.36 | 34.42 | 668,100 | +1.26(+3.80%) |
Mar 12, 2012 | 33.76 | 33.81 | 32.98 | 33.16 | 644,913 | -0.36(-1.06%) |
Mar 09, 2012 | 33.09 | 33.89 | 33.08 | 33.51 | 433,836 | +0.47(+1.42%) |
Mar 08, 2012 | 32.45 | 33.21 | 32.41 | 33.04 | 802,412 | +0.91(+2.83%) |
Mar 07, 2012 | 31.91 | 32.34 | 31.69 | 32.13 | 1,114,368 | +0.64(+2.02%) |
Mar 06, 2012 | 31.90 | 31.95 | 31.27 | 31.50 | 887,147 | -0.98(-3.01%) |
Mar 05, 2012 | 32.58 | 32.93 | 32.36 | 32.47 | 793,898 | -0.22(-0.67%) |
Mar 02, 2012 | 33.25 | 33.41 | 32.60 | 32.69 | 398,618 | -0.71(-2.11%) |