Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.67 | 25.73 | 24.35 | 25.07 | 3,091,969 | -0.59(-2.30%) |
May 30, 2012 | 26.42 | 26.48 | 25.21 | 25.66 | 2,981,485 | -0.91(-3.42%) |
May 29, 2012 | 26.44 | 27.09 | 26.19 | 26.57 | 2,425,509 | +0.46(+1.76%) |
May 25, 2012 | 25.89 | 26.58 | 25.76 | 26.11 | 2,863,536 | +0.20(+0.77%) |
May 24, 2012 | 26.57 | 26.58 | 25.58 | 25.91 | 3,010,586 | -0.54(-2.04%) |
May 23, 2012 | 26.60 | 26.63 | 25.39 | 26.45 | 8,198,151 | -0.75(-2.76%) |
May 22, 2012 | 27.55 | 27.67 | 25.30 | 27.20 | 10,137,247 | -1.89(-6.50%) |
May 21, 2012 | 28.61 | 29.16 | 27.87 | 29.09 | 2,694,719 | +0.60(+2.11%) |
May 18, 2012 | 29.64 | 29.92 | 28.35 | 28.49 | 2,883,623 | -1.06(-3.59%) |
May 17, 2012 | 30.49 | 30.73 | 29.38 | 29.55 | 2,793,644 | -0.90(-2.96%) |
May 16, 2012 | 30.52 | 31.95 | 30.22 | 30.45 | 4,713,964 | +0.02(+0.07%) |
May 15, 2012 | 31.09 | 31.70 | 30.29 | 30.43 | 3,803,954 | -0.72(-2.31%) |
May 14, 2012 | 31.71 | 32.10 | 31.05 | 31.15 | 3,153,579 | -0.92(-2.87%) |
May 11, 2012 | 31.41 | 32.85 | 31.40 | 32.07 | 2,521,841 | +0.33(+1.04%) |
May 10, 2012 | 33.09 | 33.10 | 31.50 | 31.74 | 3,172,264 | -0.92(-2.82%) |
May 09, 2012 | 31.74 | 32.94 | 31.59 | 32.66 | 2,532,706 | +0.36(+1.11%) |
May 08, 2012 | 32.53 | 32.65 | 31.05 | 32.30 | 3,256,383 | -0.58(-1.76%) |
May 07, 2012 | 32.18 | 33.45 | 31.81 | 32.88 | 3,630,789 | +1.05(+3.30%) |
May 04, 2012 | 32.10 | 32.78 | 31.50 | 31.83 | 2,496,250 | -0.51(-1.58%) |
May 03, 2012 | 32.41 | 33.41 | 31.94 | 32.34 | 3,556,360 | -0.01(-0.03%) |
May 02, 2012 | 31.25 | 32.49 | 31.11 | 32.35 | 2,797,616 | +0.85(+2.70%) |
May 01, 2012 | 31.07 | 32.10 | 30.81 | 31.50 | 2,850,587 | +0.60(+1.94%) |
Apr 30, 2012 | 30.81 | 31.32 | 30.76 | 30.90 | 1,497,063 | -0.07(-0.23%) |
Apr 27, 2012 | 31.00 | 31.12 | 30.54 | 30.97 | 1,294,270 | -0.13(-0.42%) |
Apr 26, 2012 | 30.06 | 31.25 | 30.06 | 31.10 | 2,019,853 | +0.75(+2.45%) |
Apr 25, 2012 | 30.16 | 30.93 | 30.02 | 30.36 | 2,271,339 | +0.57(+1.93%) |
Apr 24, 2012 | 29.63 | 29.94 | 29.36 | 29.78 | 3,094,927 | +0.14(+0.47%) |
Apr 23, 2012 | 29.95 | 30.10 | 29.11 | 29.64 | 3,614,418 | -0.85(-2.79%) |
Apr 20, 2012 | 30.22 | 30.75 | 30.16 | 30.49 | 4,235,144 | +0.37(+1.23%) |
Apr 19, 2012 | 30.18 | 31.21 | 29.75 | 30.12 | 3,300,925 | +0.15(+0.50%) |
Apr 18, 2012 | 29.28 | 30.39 | 28.81 | 29.97 | 10,010,428 | -1.93(-6.05%) |
Apr 17, 2012 | 31.01 | 32.50 | 31.01 | 31.90 | 5,449,657 | +0.98(+3.17%) |
Apr 16, 2012 | 31.66 | 32.00 | 30.07 | 30.92 | 2,961,160 | -0.63(-2.00%) |
Apr 13, 2012 | 32.55 | 32.55 | 31.41 | 31.55 | 4,391,866 | -1.00(-3.06%) |
Apr 12, 2012 | 31.31 | 32.70 | 31.22 | 32.55 | 3,317,861 | +1.35(+4.31%) |
Apr 11, 2012 | 30.00 | 31.22 | 29.93 | 31.20 | 3,620,256 | +1.75(+5.94%) |
Apr 10, 2012 | 29.23 | 30.69 | 29.10 | 29.45 | 5,692,677 | +1.01(+3.55%) |
Apr 09, 2012 | 29.05 | 29.07 | 28.41 | 28.44 | 2,529,534 | -1.17(-3.95%) |
Apr 05, 2012 | 29.63 | 29.93 | 29.30 | 29.61 | 1,526,590 | +0.05(+0.17%) |
Apr 04, 2012 | 30.42 | 30.49 | 29.17 | 29.56 | 3,078,210 | -1.35(-4.37%) |
Apr 03, 2012 | 31.37 | 31.86 | 30.61 | 30.91 | 2,375,157 | -0.67(-2.12%) |
Apr 02, 2012 | 31.60 | 31.70 | 30.60 | 31.58 | 2,484,371 | -0.05(-0.16%) |
Mar 30, 2012 | 31.65 | 32.61 | 31.11 | 31.63 | 2,897,459 | +0.27(+0.86%) |
Mar 29, 2012 | 30.73 | 31.49 | 30.26 | 31.36 | 2,471,432 | +0.46(+1.49%) |
Mar 28, 2012 | 31.42 | 31.97 | 30.62 | 30.90 | 2,220,387 | -0.61(-1.94%) |
Mar 27, 2012 | 31.65 | 31.87 | 31.46 | 31.51 | 1,487,963 | -0.12(-0.38%) |
Mar 26, 2012 | 31.70 | 31.74 | 30.61 | 31.63 | 2,503,347 | +0.48(+1.54%) |
Mar 23, 2012 | 30.60 | 31.32 | 30.26 | 31.15 | 2,021,906 | +0.67(+2.20%) |
Mar 22, 2012 | 31.20 | 31.20 | 30.17 | 30.48 | 2,350,243 | -0.81(-2.59%) |
Mar 21, 2012 | 31.40 | 31.80 | 31.16 | 31.29 | 2,351,415 | -0.14(-0.45%) |
Mar 20, 2012 | 31.67 | 31.79 | 30.50 | 31.43 | 2,827,381 | -0.78(-2.42%) |
Mar 19, 2012 | 30.82 | 32.75 | 30.58 | 32.21 | 4,478,500 | +1.40(+4.54%) |
Mar 16, 2012 | 30.61 | 31.18 | 30.32 | 30.81 | 3,148,636 | +0.35(+1.15%) |
Mar 15, 2012 | 29.79 | 30.84 | 29.22 | 30.46 | 4,413,415 | +1.81(+6.32%) |
Mar 14, 2012 | 28.96 | 29.45 | 28.35 | 28.65 | 2,016,573 | -0.34(-1.17%) |
Mar 13, 2012 | 29.07 | 29.25 | 28.50 | 28.99 | 3,054,218 | +0.03(+0.10%) |
Mar 12, 2012 | 29.80 | 29.84 | 28.67 | 28.96 | 2,144,280 | -0.88(-2.95%) |
Mar 09, 2012 | 29.11 | 29.95 | 29.07 | 29.84 | 2,439,680 | +0.80(+2.75%) |
Mar 08, 2012 | 28.45 | 29.12 | 27.86 | 29.04 | 2,215,357 | +1.12(+4.01%) |
Mar 07, 2012 | 27.92 | 28.45 | 27.60 | 27.92 | 2,662,107 | +0.50(+1.80%) |
Mar 06, 2012 | 28.15 | 28.29 | 27.04 | 27.43 | 3,376,390 | -1.45(-5.04%) |
Mar 05, 2012 | 29.89 | 30.00 | 28.43 | 28.88 | 3,129,436 | -1.11(-3.70%) |
Mar 02, 2012 | 30.24 | 30.70 | 29.75 | 29.99 | 2,003,239 | -0.34(-1.12%) |