Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.49 | 30.53 | 29.64 | 29.68 | 2,138,800 | -0.88(-2.88%) |
May 30, 2012 | 30.53 | 30.86 | 30.41 | 30.55 | 802,049 | -0.39(-1.27%) |
May 29, 2012 | 31.11 | 31.11 | 30.72 | 30.95 | 607,893 | +0.07(+0.22%) |
May 25, 2012 | 30.90 | 31.07 | 30.72 | 30.88 | 514,552 | +0.03(+0.11%) |
May 24, 2012 | 30.16 | 31.00 | 30.16 | 30.85 | 915,262 | +0.66(+2.19%) |
May 23, 2012 | 29.92 | 30.25 | 29.49 | 30.18 | 655,113 | +0.11(+0.38%) |
May 22, 2012 | 30.83 | 30.95 | 29.90 | 30.07 | 1,216,641 | -0.69(-2.25%) |
May 21, 2012 | 30.04 | 30.90 | 29.52 | 30.76 | 437,806 | +0.66(+2.20%) |
May 18, 2012 | 30.38 | 30.87 | 29.99 | 30.10 | 744,732 | -0.15(-0.49%) |
May 17, 2012 | 30.76 | 30.95 | 29.84 | 30.25 | 1,011,921 | -0.58(-1.87%) |
May 16, 2012 | 31.42 | 31.58 | 30.76 | 30.82 | 620,411 | -0.57(-1.82%) |
May 15, 2012 | 31.86 | 32.03 | 31.34 | 31.39 | 882,631 | -0.54(-1.70%) |
May 14, 2012 | 31.94 | 32.30 | 31.79 | 31.94 | 659,922 | -0.32(-0.99%) |
May 11, 2012 | 32.25 | 32.69 | 32.14 | 32.26 | 461,410 | -0.29(-0.89%) |
May 10, 2012 | 32.56 | 32.75 | 32.18 | 32.55 | 517,310 | +0.30(+0.94%) |
May 09, 2012 | 32.60 | 32.63 | 31.86 | 32.25 | 796,416 | -0.55(-1.69%) |
May 08, 2012 | 32.83 | 33.04 | 32.23 | 32.80 | 681,872 | -0.15(-0.45%) |
May 07, 2012 | 33.09 | 33.20 | 32.72 | 32.95 | 299,302 | -0.16(-0.48%) |
May 04, 2012 | 32.99 | 33.39 | 32.92 | 33.11 | 459,366 | -0.18(-0.53%) |
May 03, 2012 | 33.66 | 33.86 | 33.06 | 33.28 | 360,363 | -0.22(-0.65%) |
May 02, 2012 | 33.40 | 33.58 | 33.08 | 33.50 | 341,299 | -0.01(-0.03%) |
May 01, 2012 | 33.15 | 33.71 | 33.15 | 33.51 | 453,673 | +0.40(+1.21%) |
Apr 30, 2012 | 33.28 | 33.28 | 32.67 | 33.11 | 391,584 | -0.02(-0.07%) |
Apr 27, 2012 | 32.99 | 33.25 | 32.61 | 33.13 | 497,149 | +0.18(+0.55%) |
Apr 26, 2012 | 32.53 | 33.09 | 32.53 | 32.95 | 488,923 | +0.18(+0.55%) |
Apr 25, 2012 | 32.65 | 32.95 | 32.65 | 32.77 | 715,506 | +0.45(+1.41%) |
Apr 24, 2012 | 32.40 | 32.70 | 32.24 | 32.32 | 436,601 | -0.13(-0.40%) |
Apr 23, 2012 | 32.11 | 32.45 | 31.88 | 32.45 | 375,212 | -0.06(-0.17%) |
Apr 20, 2012 | 32.75 | 33.00 | 32.49 | 32.50 | 557,856 | -0.24(-0.75%) |
Apr 19, 2012 | 32.63 | 32.86 | 32.45 | 32.75 | 481,392 | +0.14(+0.44%) |
Apr 18, 2012 | 32.24 | 32.69 | 32.24 | 32.61 | 322,431 | -0.06(-0.17%) |
Apr 17, 2012 | 32.56 | 32.99 | 32.56 | 32.66 | 386,116 | +0.26(+0.81%) |
Apr 16, 2012 | 32.73 | 32.75 | 32.28 | 32.40 | 309,101 | -0.20(-0.61%) |
Apr 13, 2012 | 32.86 | 32.93 | 32.59 | 32.60 | 237,374 | -0.45(-1.37%) |
Apr 12, 2012 | 32.92 | 33.33 | 32.92 | 33.06 | 458,759 | +0.19(+0.57%) |
Apr 11, 2012 | 32.92 | 33.20 | 32.71 | 32.87 | 612,995 | +0.26(+0.80%) |
Apr 10, 2012 | 32.99 | 33.08 | 32.29 | 32.61 | 1,199,423 | -0.55(-1.65%) |
Apr 09, 2012 | 33.00 | 33.25 | 32.95 | 33.15 | 431,121 | -0.28(-0.85%) |
Apr 05, 2012 | 33.53 | 33.91 | 33.40 | 33.44 | 587,631 | -0.30(-0.89%) |
Apr 04, 2012 | 33.39 | 33.80 | 33.26 | 33.74 | 357,809 | -0.09(-0.27%) |
Apr 03, 2012 | 34.08 | 34.08 | 33.58 | 33.83 | 512,058 | -0.11(-0.32%) |
Apr 02, 2012 | 33.29 | 34.08 | 32.96 | 33.94 | 833,322 | +0.61(+1.82%) |
Mar 30, 2012 | 33.71 | 33.71 | 32.91 | 33.33 | 858,221 | +0.10(+0.29%) |
Mar 29, 2012 | 32.98 | 33.32 | 32.72 | 33.23 | 710,769 | -0.05(-0.14%) |
Mar 28, 2012 | 33.48 | 33.92 | 33.01 | 33.28 | 613,127 | -0.16(-0.49%) |
Mar 27, 2012 | 33.70 | 33.90 | 33.42 | 33.44 | 525,576 | -0.23(-0.69%) |
Mar 26, 2012 | 33.29 | 33.67 | 33.17 | 33.67 | 564,227 | +0.74(+2.26%) |
Mar 23, 2012 | 33.04 | 33.06 | 32.71 | 32.93 | 475,100 | +0.09(+0.26%) |
Mar 22, 2012 | 33.29 | 33.32 | 32.64 | 32.84 | 383,060 | -0.80(-2.36%) |
Mar 21, 2012 | 33.68 | 33.76 | 33.49 | 33.64 | 383,599 | +0.16(+0.48%) |
Mar 20, 2012 | 33.74 | 33.74 | 33.23 | 33.48 | 668,627 | -0.12(-0.37%) |
Mar 19, 2012 | 33.73 | 34.03 | 33.33 | 33.61 | 545,678 | +0.05(+0.15%) |
Mar 16, 2012 | 32.96 | 33.62 | 32.87 | 33.56 | 589,830 | +0.84(+2.55%) |
Mar 15, 2012 | 32.62 | 32.88 | 32.46 | 32.72 | 936,162 | +0.39(+1.19%) |
Mar 14, 2012 | 32.57 | 32.72 | 32.28 | 32.33 | 708,586 | -0.44(-1.33%) |
Mar 13, 2012 | 32.71 | 32.83 | 32.38 | 32.77 | 878,983 | +0.38(+1.18%) |
Mar 12, 2012 | 32.62 | 32.75 | 32.29 | 32.39 | 336,519 | -0.36(-1.11%) |
Mar 09, 2012 | 32.95 | 33.06 | 32.65 | 32.75 | 222,819 | -0.23(-0.69%) |
Mar 08, 2012 | 32.67 | 33.06 | 32.46 | 32.98 | 706,847 | +0.93(+2.89%) |
Mar 07, 2012 | 32.28 | 32.75 | 31.90 | 32.06 | 595,191 | +0.08(+0.25%) |
Mar 06, 2012 | 32.29 | 32.29 | 31.85 | 31.98 | 863,453 | -0.98(-2.96%) |
Mar 05, 2012 | 33.53 | 33.54 | 32.74 | 32.95 | 672,148 | -0.52(-1.56%) |
Mar 02, 2012 | 33.68 | 34.05 | 33.42 | 33.48 | 557,775 | -0.40(-1.17%) |