Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.72 | 29.75 | 28.20 | 28.33 | 750,578 | -1.39(-4.68%) |
May 30, 2012 | 29.15 | 29.76 | 28.81 | 29.72 | 871,264 | +0.20(+0.68%) |
May 29, 2012 | 29.06 | 29.98 | 29.00 | 29.52 | 494,003 | +0.61(+2.11%) |
May 25, 2012 | 29.25 | 29.25 | 28.79 | 28.91 | 297,791 | -0.22(-0.76%) |
May 24, 2012 | 28.85 | 29.14 | 28.19 | 29.13 | 664,330 | +0.29(+1.01%) |
May 23, 2012 | 28.13 | 28.96 | 27.27 | 28.84 | 724,248 | +0.40(+1.41%) |
May 22, 2012 | 28.15 | 28.62 | 27.75 | 28.44 | 565,922 | +0.26(+0.92%) |
May 21, 2012 | 27.08 | 28.38 | 26.92 | 28.18 | 502,732 | +1.28(+4.76%) |
May 18, 2012 | 27.76 | 28.12 | 26.75 | 26.90 | 1,167,067 | -0.87(-3.13%) |
May 17, 2012 | 29.07 | 29.49 | 27.71 | 27.77 | 1,119,284 | -1.15(-3.98%) |
May 16, 2012 | 28.38 | 29.01 | 28.21 | 28.92 | 1,149,657 | +0.73(+2.59%) |
May 15, 2012 | 29.09 | 29.09 | 28.11 | 28.19 | 1,245,117 | -0.96(-3.29%) |
May 14, 2012 | 31.05 | 31.05 | 29.03 | 29.15 | 1,890,652 | -2.30(-7.31%) |
May 11, 2012 | 31.25 | 31.75 | 31.17 | 31.45 | 510,518 | -0.05(-0.16%) |
May 10, 2012 | 31.35 | 31.70 | 31.08 | 31.50 | 934,005 | +0.45(+1.45%) |
May 09, 2012 | 30.98 | 31.49 | 30.66 | 31.05 | 902,444 | -0.52(-1.65%) |
May 08, 2012 | 32.27 | 33.15 | 30.81 | 31.57 | 1,832,700 | -1.36(-4.13%) |
May 07, 2012 | 32.46 | 33.06 | 32.21 | 32.93 | 460,211 | +0.28(+0.86%) |
May 04, 2012 | 33.33 | 33.36 | 32.58 | 32.65 | 544,569 | -0.92(-2.74%) |
May 03, 2012 | 33.84 | 34.12 | 33.24 | 33.57 | 474,559 | -0.39(-1.15%) |
May 02, 2012 | 32.92 | 34.06 | 32.77 | 33.96 | 373,461 | +0.73(+2.20%) |
May 01, 2012 | 33.89 | 34.27 | 33.22 | 33.23 | 531,299 | -0.66(-1.95%) |
Apr 30, 2012 | 34.88 | 34.90 | 33.54 | 33.89 | 490,029 | -1.12(-3.20%) |
Apr 27, 2012 | 34.29 | 35.03 | 34.04 | 35.01 | 466,150 | +0.85(+2.49%) |
Apr 26, 2012 | 33.95 | 34.23 | 33.52 | 34.16 | 344,311 | +0.06(+0.18%) |
Apr 25, 2012 | 34.01 | 34.39 | 33.66 | 34.10 | 445,537 | +0.49(+1.46%) |
Apr 24, 2012 | 32.10 | 33.75 | 32.03 | 33.61 | 1,043,779 | +1.45(+4.51%) |
Apr 23, 2012 | 31.40 | 32.25 | 30.68 | 32.16 | 767,066 | +0.18(+0.56%) |
Apr 20, 2012 | 32.10 | 32.36 | 31.85 | 31.98 | 312,201 | +0.25(+0.79%) |
Apr 19, 2012 | 32.27 | 32.60 | 31.69 | 31.73 | 550,503 | -0.60(-1.86%) |
Apr 18, 2012 | 32.01 | 32.56 | 31.85 | 32.33 | 317,405 | +0.10(+0.31%) |
Apr 17, 2012 | 32.31 | 32.55 | 32.02 | 32.23 | 323,221 | +0.24(+0.75%) |
Apr 16, 2012 | 32.25 | 32.47 | 31.56 | 31.99 | 389,340 | -0.03(-0.09%) |
Apr 13, 2012 | 32.11 | 32.35 | 31.71 | 32.02 | 480,970 | -0.22(-0.68%) |
Apr 12, 2012 | 31.55 | 32.36 | 31.45 | 32.24 | 627,738 | +0.66(+2.09%) |
Apr 11, 2012 | 31.51 | 31.71 | 31.20 | 31.58 | 504,444 | +0.44(+1.41%) |
Apr 10, 2012 | 32.28 | 32.40 | 30.91 | 31.14 | 1,273,577 | -1.23(-3.80%) |
Apr 09, 2012 | 32.71 | 32.71 | 31.94 | 32.37 | 525,719 | -0.77(-2.32%) |
Apr 05, 2012 | 33.52 | 33.63 | 32.97 | 33.14 | 624,035 | -0.62(-1.84%) |
Apr 04, 2012 | 34.45 | 34.64 | 33.41 | 33.76 | 738,593 | -1.17(-3.35%) |
Apr 03, 2012 | 35.35 | 35.43 | 34.68 | 34.93 | 454,009 | -0.52(-1.47%) |
Apr 02, 2012 | 35.02 | 35.56 | 34.90 | 35.45 | 602,259 | +0.21(+0.60%) |
Mar 30, 2012 | 35.24 | 35.49 | 34.85 | 35.24 | 1,146,355 | +0.25(+0.71%) |
Mar 29, 2012 | 34.97 | 35.17 | 34.70 | 34.99 | 690,792 | -0.31(-0.88%) |
Mar 28, 2012 | 35.99 | 36.17 | 34.92 | 35.30 | 766,512 | -0.45(-1.26%) |
Mar 27, 2012 | 35.41 | 35.99 | 35.01 | 35.75 | 1,180,542 | +0.51(+1.45%) |
Mar 26, 2012 | 33.88 | 35.25 | 33.88 | 35.24 | 814,719 | +1.70(+5.07%) |
Mar 23, 2012 | 33.30 | 33.65 | 33.09 | 33.54 | 557,942 | +0.23(+0.69%) |
Mar 22, 2012 | 33.53 | 33.53 | 32.76 | 33.31 | 987,158 | -0.63(-1.86%) |
Mar 21, 2012 | 34.98 | 35.00 | 33.93 | 33.94 | 520,160 | -0.83(-2.39%) |
Mar 20, 2012 | 34.84 | 34.90 | 34.00 | 34.77 | 540,859 | -0.39(-1.11%) |
Mar 19, 2012 | 35.49 | 35.75 | 34.98 | 35.16 | 556,437 | -0.28(-0.79%) |
Mar 16, 2012 | 35.41 | 35.68 | 35.33 | 35.44 | 672,896 | +0.06(+0.17%) |
Mar 15, 2012 | 35.18 | 35.58 | 34.95 | 35.38 | 298,381 | +0.21(+0.60%) |
Mar 14, 2012 | 35.18 | 35.61 | 34.68 | 35.17 | 612,881 | -0.27(-0.76%) |
Mar 13, 2012 | 34.89 | 35.44 | 34.69 | 35.44 | 471,521 | +0.87(+2.52%) |
Mar 12, 2012 | 34.81 | 35.24 | 34.20 | 34.57 | 553,477 | -0.23(-0.66%) |
Mar 09, 2012 | 34.19 | 35.13 | 34.07 | 34.80 | 896,078 | +0.53(+1.55%) |
Mar 08, 2012 | 33.60 | 34.63 | 33.59 | 34.27 | 1,420,914 | +0.82(+2.45%) |
Mar 07, 2012 | 32.50 | 33.52 | 32.32 | 33.45 | 1,257,304 | +0.86(+2.64%) |
Mar 06, 2012 | 33.05 | 33.05 | 32.44 | 32.59 | 1,438,638 | -0.80(-2.40%) |
Mar 05, 2012 | 33.50 | 33.75 | 33.20 | 33.39 | 678,425 | -0.21(-0.63%) |
Mar 02, 2012 | 33.85 | 33.94 | 33.51 | 33.60 | 1,289,660 | -0.32(-0.94%) |