Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.70 | 28.80 | 28.26 | 28.61 | 357,757 | -0.14(-0.49%) |
May 30, 2012 | 28.82 | 29.09 | 28.56 | 28.75 | 384,546 | -0.36(-1.24%) |
May 29, 2012 | 29.49 | 29.95 | 28.81 | 29.11 | 538,909 | -0.14(-0.48%) |
May 25, 2012 | 29.27 | 29.55 | 29.19 | 29.25 | 339,859 | +0.08(+0.27%) |
May 24, 2012 | 29.51 | 29.68 | 28.76 | 29.17 | 507,230 | -0.28(-0.95%) |
May 23, 2012 | 29.48 | 29.52 | 28.75 | 29.45 | 606,636 | +0.11(+0.37%) |
May 22, 2012 | 29.46 | 29.75 | 29.15 | 29.34 | 462,823 | -0.05(-0.17%) |
May 21, 2012 | 28.93 | 29.59 | 28.78 | 29.39 | 844,518 | +0.47(+1.63%) |
May 18, 2012 | 29.23 | 29.67 | 28.75 | 28.92 | 1,049,312 | -1.09(-3.63%) |
May 17, 2012 | 29.15 | 30.50 | 29.03 | 30.01 | 1,329,473 | +0.30(+1.01%) |
May 16, 2012 | 29.88 | 29.96 | 29.39 | 29.71 | 553,252 | -0.17(-0.57%) |
May 15, 2012 | 29.77 | 30.14 | 29.57 | 29.88 | 1,136,922 | -0.02(-0.07%) |
May 14, 2012 | 29.87 | 30.46 | 29.65 | 29.90 | 1,236,390 | -0.13(-0.43%) |
May 11, 2012 | 30.06 | 30.64 | 30.00 | 30.03 | 764,405 | -0.09(-0.30%) |
May 10, 2012 | 29.13 | 31.08 | 28.82 | 30.12 | 2,572,409 | -1.97(-6.14%) |
May 09, 2012 | 31.04 | 33.00 | 31.04 | 32.09 | 1,838,276 | +1.10(+3.55%) |
May 08, 2012 | 33.75 | 33.97 | 30.54 | 30.99 | 3,703,222 | -2.99(-8.80%) |
May 07, 2012 | 36.82 | 37.08 | 33.87 | 33.98 | 1,339,758 | -3.01(-8.14%) |
May 04, 2012 | 37.54 | 38.67 | 36.97 | 36.99 | 437,135 | -0.83(-2.19%) |
May 03, 2012 | 38.14 | 38.40 | 37.47 | 37.82 | 346,853 | -0.32(-0.84%) |
May 02, 2012 | 37.29 | 38.15 | 37.03 | 38.14 | 432,208 | +0.71(+1.90%) |
May 01, 2012 | 37.88 | 37.98 | 37.08 | 37.43 | 701,508 | +0.03(+0.08%) |
Apr 30, 2012 | 37.39 | 37.79 | 37.18 | 37.40 | 377,142 | -0.13(-0.35%) |
Apr 27, 2012 | 37.99 | 37.99 | 36.94 | 37.53 | 1,036,976 | -0.87(-2.27%) |
Apr 26, 2012 | 38.33 | 38.84 | 38.33 | 38.40 | 513,758 | -0.05(-0.13%) |
Apr 25, 2012 | 38.08 | 39.16 | 37.85 | 38.45 | 445,506 | +0.86(+2.29%) |
Apr 24, 2012 | 38.02 | 38.34 | 37.48 | 37.59 | 584,189 | -0.57(-1.49%) |
Apr 23, 2012 | 39.28 | 39.28 | 38.07 | 38.16 | 754,787 | -1.57(-3.95%) |
Apr 20, 2012 | 40.92 | 41.01 | 39.63 | 39.73 | 427,584 | -0.31(-0.77%) |
Apr 19, 2012 | 40.79 | 41.05 | 39.46 | 40.04 | 665,450 | -0.78(-1.91%) |
Apr 18, 2012 | 40.92 | 41.01 | 40.47 | 40.82 | 216,399 | -0.15(-0.37%) |
Apr 17, 2012 | 40.09 | 41.50 | 40.09 | 40.97 | 646,014 | +1.04(+2.60%) |
Apr 16, 2012 | 40.41 | 40.67 | 39.16 | 39.93 | 620,016 | -0.06(-0.16%) |
Apr 13, 2012 | 40.12 | 40.57 | 39.76 | 39.99 | 437,717 | -0.40(-0.98%) |
Apr 12, 2012 | 40.07 | 40.75 | 39.82 | 40.39 | 394,567 | +0.27(+0.67%) |
Apr 11, 2012 | 40.42 | 40.71 | 39.95 | 40.12 | 482,284 | -0.04(-0.10%) |
Apr 10, 2012 | 41.29 | 41.92 | 39.84 | 40.16 | 733,178 | -1.15(-2.78%) |
Apr 09, 2012 | 41.05 | 41.60 | 40.56 | 41.31 | 243,605 | -0.43(-1.03%) |
Apr 05, 2012 | 41.22 | 42.37 | 40.40 | 41.74 | 1,166,367 | -0.94(-2.20%) |
Apr 04, 2012 | 43.41 | 43.41 | 42.41 | 42.68 | 267,709 | -0.97(-2.22%) |
Apr 03, 2012 | 43.79 | 44.19 | 43.47 | 43.65 | 178,779 | -0.26(-0.59%) |
Apr 02, 2012 | 43.51 | 44.06 | 43.37 | 43.91 | 222,904 | +0.18(+0.41%) |
Mar 30, 2012 | 43.99 | 44.19 | 43.69 | 43.73 | 327,820 | -0.21(-0.48%) |
Mar 29, 2012 | 43.68 | 44.01 | 43.36 | 43.94 | 246,511 | -0.10(-0.23%) |
Mar 28, 2012 | 43.67 | 44.05 | 43.57 | 44.04 | 396,920 | +0.32(+0.73%) |
Mar 27, 2012 | 43.87 | 44.20 | 43.51 | 43.72 | 293,451 | +0.01(+0.02%) |
Mar 26, 2012 | 43.14 | 43.80 | 42.23 | 43.71 | 345,112 | +1.13(+2.65%) |
Mar 23, 2012 | 42.93 | 43.17 | 42.30 | 42.58 | 281,006 | -0.14(-0.33%) |
Mar 22, 2012 | 43.01 | 43.25 | 42.71 | 42.72 | 420,749 | -0.62(-1.43%) |
Mar 21, 2012 | 43.21 | 43.59 | 42.83 | 43.34 | 305,858 | +0.05(+0.12%) |
Mar 20, 2012 | 43.48 | 43.77 | 43.13 | 43.29 | 167,131 | -0.54(-1.23%) |
Mar 19, 2012 | 43.76 | 44.16 | 43.16 | 43.83 | 220,375 | -0.04(-0.09%) |
Mar 16, 2012 | 44.50 | 44.50 | 43.39 | 43.87 | 341,580 | -0.68(-1.53%) |
Mar 15, 2012 | 44.08 | 44.69 | 43.53 | 44.55 | 364,481 | +0.61(+1.39%) |
Mar 14, 2012 | 43.70 | 44.53 | 43.34 | 43.94 | 484,763 | +0.33(+0.76%) |
Mar 13, 2012 | 42.96 | 43.73 | 42.94 | 43.61 | 366,946 | +0.70(+1.63%) |
Mar 12, 2012 | 43.21 | 43.72 | 42.63 | 42.91 | 362,816 | -0.42(-0.97%) |
Mar 09, 2012 | 42.86 | 44.00 | 42.53 | 43.33 | 493,421 | +0.44(+1.03%) |
Mar 08, 2012 | 43.16 | 43.50 | 42.86 | 42.89 | 454,216 | +0.07(+0.16%) |
Mar 07, 2012 | 42.00 | 42.98 | 41.99 | 42.82 | 355,163 | +0.77(+1.83%) |
Mar 06, 2012 | 42.38 | 42.85 | 41.91 | 42.05 | 239,486 | -0.70(-1.64%) |
Mar 05, 2012 | 42.49 | 43.06 | 42.23 | 42.75 | 239,586 | +0.03(+0.07%) |
Mar 02, 2012 | 42.84 | 43.49 | 42.21 | 42.72 | 341,388 | -0.07(-0.16%) |