Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.47 | 29.52 | 29.10 | 29.21 | 830,056 | -0.30(-1.01%) |
May 30, 2012 | 29.71 | 29.78 | 29.40 | 29.50 | 373,061 | -0.39(-1.29%) |
May 29, 2012 | 29.92 | 30.03 | 29.65 | 29.89 | 311,457 | +0.22(+0.75%) |
May 25, 2012 | 29.88 | 30.16 | 29.57 | 29.67 | 228,289 | -0.25(-0.84%) |
May 24, 2012 | 29.97 | 30.11 | 29.48 | 29.92 | 409,466 | -0.01(-0.02%) |
May 23, 2012 | 29.76 | 30.02 | 29.07 | 29.92 | 787,297 | +0.01(+0.05%) |
May 22, 2012 | 30.14 | 30.40 | 29.75 | 29.91 | 426,082 | -0.20(-0.67%) |
May 21, 2012 | 29.67 | 30.16 | 29.47 | 30.11 | 450,747 | +0.44(+1.49%) |
May 18, 2012 | 30.05 | 30.14 | 29.59 | 29.67 | 784,365 | -0.32(-1.05%) |
May 17, 2012 | 30.51 | 30.57 | 29.92 | 29.98 | 745,307 | -0.53(-1.74%) |
May 16, 2012 | 30.61 | 30.90 | 30.41 | 30.51 | 711,098 | +0.03(+0.09%) |
May 15, 2012 | 30.84 | 31.06 | 30.48 | 30.49 | 950,253 | -0.42(-1.35%) |
May 14, 2012 | 31.31 | 31.36 | 30.88 | 30.90 | 792,381 | -0.62(-1.98%) |
May 11, 2012 | 31.48 | 31.72 | 31.28 | 31.53 | 1,027,507 | +0.00(+0.00%) |
May 10, 2012 | 31.71 | 32.34 | 31.41 | 31.53 | 1,727,610 | +0.56(+1.82%) |
May 09, 2012 | 30.99 | 31.68 | 30.88 | 30.96 | 1,726,476 | -0.04(-0.13%) |
May 08, 2012 | 32.25 | 33.19 | 30.58 | 31.00 | 4,439,495 | -5.95(-16.11%) |
May 07, 2012 | 35.90 | 37.05 | 35.70 | 36.96 | 1,971,891 | +1.12(+3.13%) |
May 04, 2012 | 35.86 | 35.99 | 35.63 | 35.84 | 1,068,212 | -0.21(-0.58%) |
May 03, 2012 | 36.45 | 37.60 | 35.54 | 36.04 | 1,691,057 | +1.16(+3.31%) |
May 02, 2012 | 34.92 | 35.05 | 34.81 | 34.89 | 424,715 | -0.19(-0.54%) |
May 01, 2012 | 35.20 | 35.39 | 35.04 | 35.08 | 469,867 | -0.13(-0.38%) |
Apr 30, 2012 | 35.20 | 35.46 | 34.94 | 35.21 | 502,364 | -0.05(-0.13%) |
Apr 27, 2012 | 35.04 | 35.37 | 35.04 | 35.26 | 467,921 | +0.25(+0.71%) |
Apr 26, 2012 | 34.94 | 35.18 | 34.90 | 35.01 | 359,946 | -0.09(-0.27%) |
Apr 25, 2012 | 35.05 | 35.22 | 34.99 | 35.10 | 350,444 | +0.54(+1.56%) |
Apr 24, 2012 | 34.75 | 34.96 | 34.44 | 34.57 | 443,918 | -0.23(-0.66%) |
Apr 23, 2012 | 34.92 | 34.93 | 34.41 | 34.79 | 430,344 | -0.58(-1.63%) |
Apr 20, 2012 | 35.14 | 35.51 | 35.14 | 35.37 | 540,405 | +0.30(+0.84%) |
Apr 19, 2012 | 35.21 | 35.35 | 34.82 | 35.08 | 305,002 | -0.09(-0.25%) |
Apr 18, 2012 | 35.28 | 35.37 | 35.08 | 35.16 | 320,590 | -0.18(-0.51%) |
Apr 17, 2012 | 35.41 | 35.54 | 35.32 | 35.35 | 1,056,535 | +0.03(+0.10%) |
Apr 16, 2012 | 35.27 | 35.55 | 35.24 | 35.31 | 723,190 | +0.05(+0.15%) |
Apr 13, 2012 | 35.43 | 35.72 | 35.24 | 35.26 | 498,104 | -0.26(-0.72%) |
Apr 12, 2012 | 35.02 | 35.69 | 34.94 | 35.51 | 808,849 | +0.61(+1.75%) |
Apr 11, 2012 | 34.69 | 34.98 | 34.52 | 34.90 | 641,863 | +0.57(+1.66%) |
Apr 10, 2012 | 35.24 | 35.34 | 34.24 | 34.33 | 556,166 | -0.91(-2.57%) |
Apr 09, 2012 | 35.27 | 35.53 | 35.12 | 35.24 | 704,074 | -0.34(-0.94%) |
Apr 05, 2012 | 36.28 | 36.40 | 35.52 | 35.57 | 1,246,227 | -0.72(-1.98%) |
Apr 04, 2012 | 36.34 | 36.69 | 36.24 | 36.29 | 470,898 | -0.30(-0.81%) |
Apr 03, 2012 | 36.68 | 36.94 | 36.37 | 36.59 | 617,620 | -0.05(-0.13%) |
Apr 02, 2012 | 36.43 | 36.81 | 36.25 | 36.64 | 689,256 | +0.24(+0.66%) |
Mar 30, 2012 | 36.69 | 36.77 | 36.39 | 36.39 | 594,576 | -0.11(-0.31%) |
Mar 29, 2012 | 36.42 | 36.70 | 36.24 | 36.51 | 557,701 | -0.28(-0.75%) |
Mar 28, 2012 | 36.86 | 36.86 | 36.43 | 36.78 | 714,842 | +0.03(+0.09%) |
Mar 27, 2012 | 36.41 | 37.35 | 36.41 | 36.75 | 1,651,506 | +0.58(+1.60%) |
Mar 26, 2012 | 35.78 | 36.62 | 35.78 | 36.17 | 777,823 | +0.54(+1.51%) |
Mar 23, 2012 | 35.61 | 35.78 | 35.43 | 35.63 | 868,206 | +0.22(+0.63%) |
Mar 22, 2012 | 35.07 | 35.50 | 35.06 | 35.41 | 521,417 | -0.04(-0.11%) |
Mar 21, 2012 | 35.36 | 35.61 | 35.26 | 35.45 | 701,778 | +0.13(+0.38%) |
Mar 20, 2012 | 35.28 | 35.60 | 35.01 | 35.32 | 767,467 | -0.23(-0.64%) |
Mar 19, 2012 | 35.72 | 35.78 | 35.33 | 35.55 | 1,030,472 | -0.17(-0.47%) |
Mar 16, 2012 | 35.74 | 36.00 | 35.54 | 35.72 | 1,290,096 | +0.03(+0.08%) |
Mar 15, 2012 | 34.50 | 35.84 | 34.47 | 35.69 | 1,928,955 | +1.18(+3.43%) |
Mar 14, 2012 | 33.46 | 34.64 | 33.43 | 34.51 | 1,958,763 | +1.05(+3.13%) |
Mar 13, 2012 | 32.85 | 33.46 | 32.77 | 33.46 | 805,665 | +0.81(+2.49%) |
Mar 12, 2012 | 32.56 | 32.91 | 32.38 | 32.64 | 572,222 | +0.09(+0.29%) |
Mar 09, 2012 | 32.25 | 32.56 | 32.12 | 32.55 | 553,398 | +0.30(+0.92%) |
Mar 08, 2012 | 31.76 | 32.29 | 31.56 | 32.25 | 552,694 | +0.71(+2.24%) |
Mar 07, 2012 | 31.64 | 31.78 | 31.41 | 31.55 | 592,409 | -0.01(-0.04%) |
Mar 06, 2012 | 31.32 | 31.59 | 31.27 | 31.56 | 779,820 | -0.07(-0.23%) |
Mar 05, 2012 | 31.58 | 31.82 | 31.47 | 31.64 | 892,255 | -0.03(-0.11%) |
Mar 02, 2012 | 31.50 | 31.74 | 31.28 | 31.67 | 722,047 | +0.15(+0.47%) |