Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.95 | 28.01 | 26.71 | 27.20 | 2,968,690 | -0.73(-2.61%) |
May 30, 2012 | 28.94 | 28.95 | 27.87 | 27.93 | 2,269,063 | -1.68(-5.69%) |
May 29, 2012 | 29.33 | 29.92 | 29.15 | 29.61 | 1,620,455 | +0.73(+2.52%) |
May 25, 2012 | 29.38 | 29.38 | 28.81 | 28.88 | 1,039,520 | -0.25(-0.87%) |
May 24, 2012 | 30.05 | 30.05 | 28.62 | 29.13 | 1,576,028 | -0.70(-2.36%) |
May 23, 2012 | 28.61 | 29.97 | 28.05 | 29.84 | 2,096,159 | +0.85(+2.92%) |
May 22, 2012 | 30.06 | 30.06 | 28.72 | 28.99 | 2,763,602 | -0.28(-0.94%) |
May 21, 2012 | 27.97 | 29.44 | 27.83 | 29.27 | 1,856,686 | +1.47(+5.30%) |
May 18, 2012 | 28.41 | 28.61 | 27.61 | 27.79 | 1,578,178 | -0.47(-1.66%) |
May 17, 2012 | 29.70 | 29.95 | 28.14 | 28.26 | 3,629,212 | -1.37(-4.61%) |
May 16, 2012 | 30.90 | 31.35 | 29.54 | 29.63 | 3,278,480 | -1.02(-3.33%) |
May 15, 2012 | 32.56 | 32.83 | 30.57 | 30.65 | 2,769,332 | -1.92(-5.89%) |
May 14, 2012 | 32.59 | 32.97 | 32.32 | 32.57 | 929,954 | -0.59(-1.79%) |
May 11, 2012 | 33.06 | 33.67 | 32.69 | 33.16 | 1,108,782 | -0.27(-0.80%) |
May 10, 2012 | 34.04 | 34.18 | 33.09 | 33.43 | 972,811 | -0.05(-0.15%) |
May 09, 2012 | 32.99 | 34.21 | 32.83 | 33.48 | 1,715,581 | -0.33(-0.97%) |
May 08, 2012 | 33.98 | 34.15 | 32.80 | 33.81 | 1,895,007 | -0.62(-1.80%) |
May 07, 2012 | 34.45 | 34.85 | 33.99 | 34.43 | 799,594 | -0.20(-0.58%) |
May 04, 2012 | 35.66 | 35.66 | 34.40 | 34.63 | 1,180,052 | -0.80(-2.27%) |
May 03, 2012 | 36.00 | 36.32 | 35.22 | 35.43 | 1,343,361 | -0.62(-1.72%) |
May 02, 2012 | 36.36 | 36.49 | 35.57 | 36.05 | 1,558,122 | -0.68(-1.85%) |
May 01, 2012 | 35.99 | 37.00 | 35.85 | 36.73 | 2,449,399 | +0.76(+2.12%) |
Apr 30, 2012 | 35.27 | 36.05 | 34.97 | 35.97 | 1,682,276 | +0.54(+1.51%) |
Apr 27, 2012 | 35.91 | 36.15 | 35.22 | 35.43 | 1,504,283 | -0.24(-0.68%) |
Apr 26, 2012 | 36.43 | 36.54 | 35.58 | 35.68 | 2,251,470 | -0.17(-0.47%) |
Apr 25, 2012 | 34.30 | 35.95 | 34.30 | 35.84 | 2,740,801 | +2.06(+6.10%) |
Apr 24, 2012 | 33.43 | 34.02 | 33.37 | 33.78 | 1,961,381 | +0.48(+1.43%) |
Apr 23, 2012 | 33.13 | 33.54 | 32.62 | 33.31 | 1,307,309 | -0.58(-1.71%) |
Apr 20, 2012 | 34.47 | 35.04 | 33.88 | 33.88 | 1,494,136 | -0.35(-1.03%) |
Apr 19, 2012 | 34.65 | 35.06 | 33.99 | 34.24 | 1,716,536 | -0.33(-0.95%) |
Apr 18, 2012 | 34.42 | 34.80 | 34.28 | 34.56 | 1,668,188 | -0.23(-0.65%) |
Apr 17, 2012 | 34.20 | 35.26 | 34.20 | 34.79 | 2,039,215 | +1.03(+3.05%) |
Apr 16, 2012 | 33.96 | 34.34 | 33.28 | 33.76 | 2,013,907 | +0.27(+0.80%) |
Apr 13, 2012 | 34.39 | 34.43 | 33.31 | 33.49 | 1,494,494 | -1.16(-3.36%) |
Apr 12, 2012 | 33.09 | 34.86 | 33.09 | 34.65 | 2,545,856 | +1.79(+5.45%) |
Apr 11, 2012 | 32.95 | 33.50 | 32.69 | 32.86 | 1,953,622 | +0.67(+2.08%) |
Apr 10, 2012 | 32.74 | 32.92 | 32.00 | 32.19 | 1,945,027 | -0.59(-1.81%) |
Apr 09, 2012 | 32.45 | 32.83 | 31.99 | 32.79 | 1,546,901 | -0.13(-0.41%) |
Apr 05, 2012 | 33.10 | 33.86 | 32.77 | 32.92 | 1,551,437 | -0.38(-1.13%) |
Apr 04, 2012 | 33.57 | 33.69 | 33.24 | 33.30 | 1,403,289 | -0.83(-2.43%) |
Apr 03, 2012 | 34.93 | 35.22 | 33.67 | 34.13 | 2,038,977 | -0.88(-2.51%) |
Apr 02, 2012 | 34.39 | 35.47 | 34.24 | 35.01 | 1,747,455 | +0.52(+1.51%) |
Mar 30, 2012 | 34.48 | 34.62 | 33.85 | 34.49 | 2,036,351 | +0.42(+1.23%) |
Mar 29, 2012 | 33.77 | 34.19 | 33.32 | 34.07 | 3,169,010 | -0.10(-0.29%) |
Mar 28, 2012 | 35.05 | 35.05 | 33.78 | 34.17 | 2,109,888 | -1.03(-2.93%) |
Mar 27, 2012 | 35.27 | 35.85 | 35.17 | 35.20 | 1,673,321 | -0.06(-0.17%) |
Mar 26, 2012 | 35.70 | 35.76 | 34.99 | 35.26 | 1,528,993 | +0.08(+0.21%) |
Mar 23, 2012 | 34.93 | 35.56 | 34.66 | 35.18 | 1,432,774 | +0.35(+1.01%) |
Mar 22, 2012 | 35.19 | 35.19 | 34.26 | 34.83 | 1,820,276 | -0.95(-2.67%) |
Mar 21, 2012 | 36.74 | 36.83 | 35.60 | 35.79 | 1,456,889 | -0.39(-1.07%) |
Mar 20, 2012 | 36.46 | 36.59 | 35.48 | 36.17 | 2,402,484 | -0.81(-2.20%) |
Mar 19, 2012 | 36.45 | 37.36 | 36.44 | 36.98 | 2,518,877 | +0.55(+1.52%) |
Mar 16, 2012 | 36.24 | 36.69 | 36.04 | 36.43 | 2,213,388 | +0.54(+1.49%) |
Mar 15, 2012 | 35.00 | 35.96 | 34.68 | 35.89 | 2,532,247 | +1.09(+3.13%) |
Mar 14, 2012 | 34.96 | 35.52 | 34.52 | 34.81 | 2,481,512 | -0.21(-0.60%) |
Mar 13, 2012 | 33.99 | 35.04 | 33.99 | 35.01 | 1,831,498 | +1.06(+3.11%) |
Mar 12, 2012 | 34.35 | 35.02 | 33.95 | 33.96 | 1,539,738 | +0.04(+0.13%) |
Mar 09, 2012 | 33.84 | 34.40 | 33.70 | 33.92 | 2,167,547 | +0.55(+1.64%) |
Mar 08, 2012 | 33.62 | 33.85 | 33.16 | 33.37 | 2,186,823 | -0.14(-0.42%) |
Mar 07, 2012 | 34.23 | 34.23 | 33.27 | 33.51 | 3,482,990 | -1.57(-4.47%) |
Mar 06, 2012 | 36.12 | 36.25 | 34.96 | 35.08 | 2,528,363 | -2.74(-7.25%) |
Mar 05, 2012 | 38.95 | 39.08 | 37.70 | 37.82 | 2,344,963 | +0.84(+2.28%) |
Mar 02, 2012 | 36.46 | 37.32 | 36.46 | 36.98 | 1,732,760 | +0.56(+1.55%) |