Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.17 | 32.87 | 32.14 | 32.46 | 2,528,904 | +0.48(+1.49%) |
May 30, 2012 | 31.58 | 32.43 | 31.23 | 31.99 | 3,506,750 | -0.17(-0.54%) |
May 29, 2012 | 32.82 | 32.97 | 31.79 | 32.16 | 2,519,746 | -0.31(-0.94%) |
May 25, 2012 | 32.42 | 32.82 | 32.24 | 32.47 | 2,193,180 | -0.22(-0.66%) |
May 24, 2012 | 32.83 | 33.00 | 32.10 | 32.68 | 3,157,667 | -0.13(-0.38%) |
May 23, 2012 | 31.37 | 32.90 | 30.82 | 32.81 | 3,441,722 | +1.20(+3.80%) |
May 22, 2012 | 31.47 | 32.20 | 31.33 | 31.60 | 2,969,089 | +0.13(+0.43%) |
May 21, 2012 | 30.62 | 31.60 | 30.61 | 31.47 | 3,637,578 | +0.71(+2.30%) |
May 18, 2012 | 30.42 | 31.09 | 30.19 | 30.76 | 4,888,361 | +1.57(+5.38%) |
May 17, 2012 | 28.57 | 29.60 | 28.44 | 29.19 | 3,951,380 | +0.78(+2.75%) |
May 16, 2012 | 27.75 | 28.71 | 27.65 | 28.41 | 3,517,883 | +0.76(+2.76%) |
May 15, 2012 | 28.55 | 28.93 | 27.55 | 27.65 | 2,649,139 | -1.27(-4.38%) |
May 14, 2012 | 29.16 | 29.51 | 28.87 | 28.91 | 2,470,989 | -1.13(-3.76%) |
May 11, 2012 | 30.20 | 30.68 | 29.91 | 30.04 | 1,720,193 | -0.53(-1.73%) |
May 10, 2012 | 30.41 | 30.72 | 29.85 | 30.57 | 2,801,375 | +1.38(+4.73%) |
May 09, 2012 | 28.62 | 29.66 | 28.57 | 29.19 | 3,172,607 | +0.05(+0.18%) |
May 08, 2012 | 29.14 | 29.30 | 28.75 | 29.14 | 1,845,747 | -0.61(-2.05%) |
May 07, 2012 | 29.79 | 30.10 | 29.42 | 29.75 | 1,549,967 | -0.08(-0.27%) |
May 04, 2012 | 29.37 | 29.93 | 29.37 | 29.83 | 2,250,454 | +0.42(+1.43%) |
May 03, 2012 | 30.04 | 30.15 | 29.20 | 29.41 | 2,143,799 | -0.92(-3.05%) |
May 02, 2012 | 30.74 | 30.82 | 30.14 | 30.33 | 1,127,844 | -0.68(-2.20%) |
May 01, 2012 | 30.73 | 31.18 | 30.58 | 31.01 | 1,153,733 | +0.16(+0.52%) |
Apr 30, 2012 | 30.60 | 30.98 | 30.39 | 30.85 | 1,217,959 | +0.09(+0.29%) |
Apr 27, 2012 | 31.09 | 31.24 | 30.60 | 30.76 | 1,573,072 | -0.09(-0.29%) |
Apr 26, 2012 | 31.05 | 31.29 | 30.59 | 30.85 | 2,269,857 | +0.27(+0.88%) |
Apr 25, 2012 | 30.02 | 30.67 | 29.80 | 30.58 | 2,897,932 | +0.98(+3.30%) |
Apr 24, 2012 | 29.55 | 29.70 | 29.37 | 29.60 | 1,646,004 | +0.10(+0.33%) |
Apr 23, 2012 | 29.32 | 29.60 | 28.97 | 29.50 | 2,523,026 | +0.01(+0.03%) |
Apr 20, 2012 | 30.05 | 30.13 | 29.49 | 29.50 | 2,279,496 | -0.41(-1.38%) |
Apr 19, 2012 | 30.23 | 30.38 | 29.84 | 29.91 | 2,299,817 | -0.24(-0.80%) |
Apr 18, 2012 | 30.07 | 30.28 | 29.90 | 30.15 | 1,891,958 | -0.01(-0.03%) |
Apr 17, 2012 | 30.19 | 30.75 | 29.93 | 30.16 | 1,467,757 | +0.14(+0.48%) |
Apr 16, 2012 | 30.32 | 30.64 | 29.97 | 30.02 | 2,686,567 | -0.50(-1.65%) |
Apr 13, 2012 | 30.41 | 30.59 | 30.10 | 30.52 | 3,329,515 | -0.26(-0.85%) |
Apr 12, 2012 | 29.96 | 30.98 | 29.94 | 30.78 | 2,778,304 | +0.63(+2.08%) |
Apr 11, 2012 | 30.26 | 30.41 | 29.96 | 30.15 | 2,726,159 | +0.22(+0.72%) |
Apr 10, 2012 | 29.67 | 29.96 | 29.11 | 29.93 | 5,397,029 | -0.64(-2.08%) |
Apr 09, 2012 | 30.86 | 31.01 | 30.45 | 30.57 | 2,348,427 | -0.04(-0.12%) |
Apr 05, 2012 | 31.18 | 31.18 | 30.46 | 30.61 | 3,192,325 | -0.22(-0.70%) |
Apr 04, 2012 | 31.07 | 31.40 | 30.37 | 30.82 | 4,228,460 | -1.51(-4.66%) |
Apr 03, 2012 | 33.08 | 33.11 | 32.00 | 32.33 | 3,165,363 | -0.78(-2.36%) |
Apr 02, 2012 | 32.97 | 33.43 | 32.73 | 33.11 | 2,376,134 | -0.02(-0.05%) |
Mar 30, 2012 | 33.19 | 33.33 | 32.65 | 33.13 | 1,737,566 | +0.21(+0.63%) |
Mar 29, 2012 | 32.50 | 33.00 | 32.36 | 32.92 | 2,103,338 | +0.20(+0.60%) |
Mar 28, 2012 | 33.65 | 33.84 | 32.65 | 32.73 | 3,483,487 | -1.53(-4.48%) |
Mar 27, 2012 | 34.69 | 34.77 | 34.11 | 34.26 | 2,268,496 | -0.43(-1.24%) |
Mar 26, 2012 | 34.38 | 34.74 | 33.96 | 34.69 | 5,435,177 | +0.90(+2.66%) |
Mar 23, 2012 | 33.46 | 34.15 | 33.42 | 33.79 | 1,657,417 | +0.46(+1.37%) |
Mar 22, 2012 | 33.36 | 33.55 | 33.12 | 33.34 | 1,665,135 | -0.66(-1.93%) |
Mar 21, 2012 | 34.13 | 34.33 | 33.79 | 33.99 | 1,813,366 | -0.13(-0.37%) |
Mar 20, 2012 | 33.61 | 34.27 | 33.26 | 34.12 | 2,055,365 | +0.02(+0.05%) |
Mar 19, 2012 | 34.64 | 34.68 | 33.96 | 34.10 | 2,018,408 | -0.52(-1.50%) |
Mar 16, 2012 | 34.45 | 34.71 | 34.26 | 34.62 | 5,866,778 | +0.14(+0.42%) |
Mar 15, 2012 | 34.35 | 34.99 | 34.14 | 34.48 | 2,234,158 | +0.42(+1.24%) |
Mar 14, 2012 | 34.39 | 34.49 | 33.58 | 34.05 | 5,373,504 | -1.38(-3.90%) |
Mar 13, 2012 | 35.45 | 35.70 | 35.17 | 35.44 | 1,883,161 | -0.14(-0.40%) |
Mar 12, 2012 | 35.86 | 35.93 | 35.41 | 35.58 | 1,773,136 | -0.31(-0.85%) |
Mar 09, 2012 | 35.91 | 36.24 | 35.71 | 35.88 | 1,758,674 | -0.26(-0.72%) |
Mar 08, 2012 | 36.31 | 36.43 | 35.75 | 36.14 | 1,514,625 | -0.09(-0.25%) |
Mar 07, 2012 | 35.95 | 36.43 | 35.57 | 36.23 | 1,520,281 | +0.69(+1.95%) |
Mar 06, 2012 | 35.66 | 35.79 | 35.12 | 35.54 | 2,105,933 | -0.96(-2.64%) |
Mar 05, 2012 | 36.70 | 36.72 | 35.98 | 36.50 | 2,321,105 | -0.26(-0.70%) |
Mar 02, 2012 | 37.30 | 37.34 | 36.52 | 36.76 | 2,386,123 | -1.11(-2.94%) |