Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.04 | 26.48 | 25.90 | 26.30 | 1,692,718 | +0.20(+0.75%) |
May 30, 2012 | 26.16 | 26.29 | 26.05 | 26.11 | 1,311,686 | -0.27(-1.02%) |
May 29, 2012 | 26.42 | 26.57 | 26.09 | 26.38 | 1,580,360 | +0.17(+0.66%) |
May 25, 2012 | 26.64 | 26.80 | 26.16 | 26.20 | 1,867,865 | -0.48(-1.80%) |
May 24, 2012 | 26.71 | 26.71 | 26.27 | 26.68 | 1,623,628 | +0.17(+0.65%) |
May 23, 2012 | 26.75 | 26.81 | 26.02 | 26.51 | 3,548,221 | -0.40(-1.48%) |
May 22, 2012 | 27.78 | 28.10 | 26.78 | 26.91 | 3,575,445 | -1.25(-4.45%) |
May 21, 2012 | 27.69 | 28.18 | 27.54 | 28.16 | 1,691,240 | +0.55(+1.99%) |
May 18, 2012 | 28.51 | 28.52 | 27.50 | 27.61 | 2,079,128 | -0.84(-2.95%) |
May 17, 2012 | 28.64 | 28.85 | 28.19 | 28.45 | 1,831,888 | -0.17(-0.60%) |
May 16, 2012 | 29.38 | 29.45 | 28.61 | 28.62 | 1,687,418 | -0.70(-2.40%) |
May 15, 2012 | 29.63 | 29.83 | 29.26 | 29.33 | 1,319,641 | -0.26(-0.87%) |
May 14, 2012 | 29.71 | 29.92 | 29.55 | 29.59 | 1,954,192 | -0.02(-0.08%) |
May 11, 2012 | 29.17 | 29.81 | 28.98 | 29.61 | 1,252,491 | +0.19(+0.64%) |
May 10, 2012 | 29.71 | 29.90 | 29.39 | 29.42 | 1,099,458 | -0.09(-0.29%) |
May 09, 2012 | 29.17 | 29.71 | 29.11 | 29.51 | 1,497,294 | +0.06(+0.21%) |
May 08, 2012 | 29.52 | 29.77 | 29.23 | 29.45 | 1,707,021 | -0.25(-0.84%) |
May 07, 2012 | 29.56 | 29.74 | 29.32 | 29.70 | 1,594,924 | +0.05(+0.16%) |
May 04, 2012 | 30.30 | 30.35 | 29.65 | 29.65 | 2,278,344 | -0.82(-2.70%) |
May 03, 2012 | 30.83 | 31.02 | 30.46 | 30.47 | 1,815,425 | -0.31(-0.99%) |
May 02, 2012 | 31.19 | 31.19 | 30.47 | 30.78 | 2,247,935 | -0.99(-3.13%) |
May 01, 2012 | 31.76 | 31.98 | 31.41 | 31.77 | 1,294,524 | +0.18(+0.57%) |
Apr 30, 2012 | 31.76 | 31.91 | 31.50 | 31.59 | 738,711 | -0.23(-0.74%) |
Apr 27, 2012 | 31.96 | 32.26 | 31.63 | 31.83 | 1,529,568 | +0.09(+0.30%) |
Apr 26, 2012 | 31.99 | 32.63 | 31.29 | 31.73 | 2,707,539 | -0.22(-0.69%) |
Apr 25, 2012 | 31.23 | 32.21 | 31.19 | 31.95 | 2,799,617 | +0.95(+3.06%) |
Apr 24, 2012 | 30.84 | 31.28 | 30.82 | 31.01 | 998,889 | +0.15(+0.48%) |
Apr 23, 2012 | 30.14 | 30.97 | 29.96 | 30.86 | 1,754,348 | +0.34(+1.10%) |
Apr 20, 2012 | 30.69 | 30.85 | 30.46 | 30.52 | 1,054,855 | -0.09(-0.28%) |
Apr 19, 2012 | 30.68 | 30.83 | 30.50 | 30.61 | 886,221 | -0.03(-0.10%) |
Apr 18, 2012 | 30.79 | 30.84 | 30.54 | 30.64 | 1,193,716 | -0.31(-1.01%) |
Apr 17, 2012 | 30.73 | 31.30 | 30.68 | 30.95 | 937,655 | +0.45(+1.46%) |
Apr 16, 2012 | 30.49 | 30.75 | 30.39 | 30.50 | 1,412,667 | +0.17(+0.57%) |
Apr 13, 2012 | 30.85 | 30.97 | 30.33 | 30.33 | 775,421 | -0.56(-1.83%) |
Apr 12, 2012 | 30.46 | 30.94 | 30.21 | 30.90 | 1,097,112 | +0.44(+1.44%) |
Apr 11, 2012 | 29.84 | 30.58 | 29.76 | 30.46 | 1,428,784 | +0.34(+1.12%) |
Apr 10, 2012 | 30.39 | 30.68 | 30.11 | 30.12 | 1,553,441 | -0.27(-0.88%) |
Apr 09, 2012 | 30.35 | 30.54 | 30.10 | 30.39 | 1,587,258 | -0.27(-0.89%) |
Apr 05, 2012 | 31.05 | 31.19 | 30.61 | 30.66 | 1,551,892 | -0.52(-1.68%) |
Apr 04, 2012 | 31.20 | 31.40 | 31.01 | 31.19 | 1,364,706 | -0.29(-0.92%) |
Apr 03, 2012 | 31.66 | 31.91 | 31.24 | 31.48 | 1,132,700 | -0.27(-0.84%) |
Apr 02, 2012 | 31.63 | 31.99 | 31.37 | 31.74 | 1,712,796 | +0.02(+0.07%) |
Mar 30, 2012 | 31.83 | 31.86 | 31.37 | 31.72 | 2,154,444 | +0.11(+0.35%) |
Mar 29, 2012 | 31.95 | 32.13 | 31.30 | 31.61 | 1,958,220 | -0.73(-2.25%) |
Mar 28, 2012 | 32.61 | 32.74 | 32.22 | 32.34 | 1,784,858 | -0.34(-1.05%) |
Mar 27, 2012 | 32.49 | 32.72 | 32.30 | 32.68 | 2,225,689 | +0.19(+0.58%) |
Mar 26, 2012 | 32.05 | 32.49 | 31.91 | 32.49 | 1,259,473 | +0.70(+2.22%) |
Mar 23, 2012 | 31.34 | 31.86 | 31.33 | 31.79 | 1,196,907 | +0.45(+1.45%) |
Mar 22, 2012 | 31.30 | 31.61 | 31.06 | 31.33 | 1,114,765 | -0.20(-0.62%) |
Mar 21, 2012 | 31.44 | 32.19 | 31.30 | 31.53 | 1,705,164 | -0.46(-1.44%) |
Mar 20, 2012 | 31.26 | 32.11 | 31.18 | 31.99 | 1,801,372 | +0.52(+1.67%) |
Mar 19, 2012 | 31.36 | 31.64 | 31.23 | 31.47 | 1,182,153 | +0.24(+0.75%) |
Mar 16, 2012 | 31.88 | 32.02 | 31.11 | 31.23 | 2,699,419 | -0.76(-2.37%) |
Mar 15, 2012 | 33.01 | 33.01 | 31.40 | 31.99 | 5,167,951 | -1.03(-3.11%) |
Mar 14, 2012 | 33.42 | 33.75 | 32.92 | 33.02 | 2,151,569 | -0.56(-1.66%) |
Mar 13, 2012 | 32.96 | 33.67 | 32.88 | 33.57 | 1,697,582 | +0.89(+2.73%) |
Mar 12, 2012 | 32.70 | 32.92 | 32.55 | 32.68 | 1,068,047 | +0.08(+0.24%) |
Mar 09, 2012 | 32.69 | 32.94 | 32.60 | 32.60 | 1,568,447 | -0.06(-0.19%) |
Mar 08, 2012 | 33.32 | 33.32 | 32.59 | 32.67 | 1,484,659 | -0.49(-1.49%) |
Mar 07, 2012 | 33.24 | 33.41 | 33.01 | 33.16 | 1,701,702 | -0.19(-0.56%) |
Mar 06, 2012 | 33.59 | 33.73 | 33.20 | 33.35 | 1,005,280 | -0.60(-1.78%) |
Mar 05, 2012 | 33.54 | 34.08 | 33.38 | 33.95 | 1,065,001 | +0.41(+1.21%) |
Mar 02, 2012 | 33.85 | 34.02 | 33.46 | 33.54 | 654,208 | -0.38(-1.13%) |