Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.35 | 32.48 | 30.27 | 30.85 | 510,551 | -1.33(-4.13%) |
May 30, 2012 | 32.26 | 32.34 | 31.55 | 32.18 | 294,693 | -0.58(-1.77%) |
May 29, 2012 | 32.65 | 34.10 | 32.51 | 32.76 | 311,161 | +0.84(+2.63%) |
May 25, 2012 | 31.19 | 31.97 | 30.71 | 31.92 | 251,595 | +0.65(+2.08%) |
May 24, 2012 | 32.56 | 32.65 | 30.76 | 31.27 | 257,063 | -1.24(-3.81%) |
May 23, 2012 | 33.01 | 33.16 | 31.15 | 32.51 | 411,594 | -0.72(-2.17%) |
May 22, 2012 | 32.37 | 34.15 | 32.37 | 33.23 | 678,073 | +0.77(+2.37%) |
May 21, 2012 | 30.49 | 32.68 | 30.19 | 32.46 | 619,805 | +1.92(+6.29%) |
May 18, 2012 | 28.95 | 31.32 | 28.65 | 30.54 | 685,325 | +1.67(+5.78%) |
May 17, 2012 | 29.55 | 29.74 | 28.33 | 28.87 | 294,402 | -0.68(-2.30%) |
May 16, 2012 | 31.00 | 31.00 | 29.40 | 29.55 | 517,849 | -1.37(-4.43%) |
May 15, 2012 | 31.80 | 32.00 | 30.26 | 30.92 | 411,891 | -0.95(-2.98%) |
May 14, 2012 | 32.44 | 32.77 | 31.54 | 31.87 | 325,946 | -1.13(-3.42%) |
May 11, 2012 | 33.36 | 34.04 | 32.90 | 33.00 | 186,473 | -0.70(-2.08%) |
May 10, 2012 | 33.94 | 34.63 | 33.33 | 33.70 | 173,122 | +0.23(+0.69%) |
May 09, 2012 | 32.96 | 33.85 | 32.34 | 33.47 | 420,183 | +0.00(+0.00%) |
May 08, 2012 | 34.34 | 34.45 | 32.76 | 33.47 | 460,262 | -1.26(-3.63%) |
May 07, 2012 | 34.48 | 35.04 | 33.92 | 34.73 | 268,757 | +0.25(+0.73%) |
May 04, 2012 | 35.00 | 35.30 | 34.24 | 34.48 | 332,797 | -0.80(-2.27%) |
May 03, 2012 | 36.05 | 36.70 | 35.00 | 35.28 | 457,846 | -0.77(-2.14%) |
May 02, 2012 | 35.75 | 36.15 | 35.01 | 36.05 | 197,882 | +0.09(+0.25%) |
May 01, 2012 | 35.49 | 36.43 | 35.04 | 35.96 | 450,940 | +0.33(+0.93%) |
Apr 30, 2012 | 35.53 | 35.82 | 34.85 | 35.63 | 274,785 | -0.08(-0.22%) |
Apr 27, 2012 | 34.95 | 36.00 | 34.74 | 35.71 | 331,056 | +0.87(+2.50%) |
Apr 26, 2012 | 33.99 | 35.29 | 33.74 | 34.84 | 561,117 | +0.85(+2.50%) |
Apr 25, 2012 | 34.30 | 34.75 | 33.76 | 33.99 | 496,376 | +0.36(+1.07%) |
Apr 24, 2012 | 34.10 | 34.50 | 32.60 | 33.63 | 474,828 | -0.60(-1.75%) |
Apr 23, 2012 | 33.59 | 34.40 | 32.43 | 34.23 | 610,825 | +0.25(+0.74%) |
Apr 20, 2012 | 33.58 | 34.22 | 32.98 | 33.98 | 599,120 | +0.73(+2.20%) |
Apr 19, 2012 | 32.00 | 33.70 | 31.96 | 33.25 | 1,947,914 | +1.27(+3.97%) |
Apr 18, 2012 | 32.75 | 32.83 | 31.48 | 31.98 | 1,806,976 | -1.25(-3.76%) |
Apr 17, 2012 | 35.04 | 35.08 | 33.15 | 33.23 | 981,415 | -1.52(-4.37%) |
Apr 16, 2012 | 36.25 | 36.29 | 34.25 | 34.75 | 924,358 | -1.25(-3.47%) |
Apr 13, 2012 | 34.96 | 36.92 | 34.96 | 36.00 | 1,185,295 | +0.74(+2.10%) |
Apr 12, 2012 | 32.00 | 35.33 | 31.27 | 35.26 | 2,897,208 | +3.21(+10.02%) |
Apr 11, 2012 | 31.72 | 33.39 | 30.66 | 32.05 | 3,390,760 | +4.58(+16.67%) |
Apr 10, 2012 | 29.41 | 29.45 | 27.19 | 27.47 | 549,277 | -1.63(-5.60%) |
Apr 09, 2012 | 28.23 | 29.46 | 27.55 | 29.10 | 714,354 | +1.78(+6.52%) |
Apr 05, 2012 | 26.89 | 27.70 | 26.87 | 27.32 | 148,461 | +0.21(+0.77%) |
Apr 04, 2012 | 27.56 | 27.71 | 26.87 | 27.11 | 116,545 | -0.57(-2.08%) |
Apr 03, 2012 | 28.15 | 28.50 | 27.67 | 27.68 | 195,396 | -0.46(-1.65%) |
Apr 02, 2012 | 28.76 | 28.76 | 27.99 | 28.15 | 287,907 | -0.05(-0.18%) |
Mar 30, 2012 | 28.07 | 28.49 | 27.69 | 28.20 | 194,334 | +0.42(+1.51%) |
Mar 29, 2012 | 27.15 | 27.91 | 27.08 | 27.78 | 269,371 | +0.24(+0.87%) |
Mar 28, 2012 | 27.46 | 27.60 | 26.44 | 27.54 | 179,021 | +0.20(+0.73%) |
Mar 27, 2012 | 27.40 | 27.77 | 27.00 | 27.34 | 187,797 | -0.08(-0.29%) |
Mar 26, 2012 | 27.10 | 27.94 | 26.84 | 27.42 | 234,756 | +0.60(+2.24%) |
Mar 23, 2012 | 26.00 | 26.88 | 25.88 | 26.82 | 136,433 | +0.91(+3.51%) |
Mar 22, 2012 | 25.73 | 26.00 | 25.44 | 25.91 | 282,612 | -0.23(-0.88%) |
Mar 21, 2012 | 25.80 | 26.32 | 25.50 | 26.14 | 89,634 | +0.36(+1.40%) |
Mar 20, 2012 | 25.94 | 26.25 | 25.58 | 25.78 | 107,557 | -0.48(-1.83%) |
Mar 19, 2012 | 25.94 | 26.95 | 25.94 | 26.26 | 151,870 | +0.30(+1.16%) |
Mar 16, 2012 | 26.00 | 26.43 | 25.70 | 25.96 | 134,451 | -0.05(-0.19%) |
Mar 15, 2012 | 25.60 | 26.06 | 25.37 | 26.01 | 114,474 | +0.49(+1.92%) |
Mar 14, 2012 | 25.49 | 25.74 | 25.25 | 25.52 | 86,029 | +0.03(+0.12%) |
Mar 13, 2012 | 25.16 | 25.65 | 24.96 | 25.49 | 274,066 | +0.58(+2.33%) |
Mar 12, 2012 | 25.07 | 25.19 | 24.83 | 24.91 | 103,157 | -0.30(-1.19%) |
Mar 09, 2012 | 25.06 | 25.25 | 24.77 | 25.21 | 130,442 | +0.24(+0.96%) |
Mar 08, 2012 | 23.96 | 24.98 | 23.82 | 24.97 | 381,397 | +1.32(+5.58%) |
Mar 07, 2012 | 23.86 | 23.98 | 23.58 | 23.65 | 220,720 | -0.04(-0.17%) |
Mar 06, 2012 | 24.65 | 24.68 | 23.66 | 23.69 | 228,469 | -1.35(-5.39%) |
Mar 05, 2012 | 25.90 | 25.90 | 25.04 | 25.04 | 169,108 | -0.96(-3.69%) |
Mar 02, 2012 | 26.51 | 27.02 | 26.00 | 26.00 | 173,584 | -0.60(-2.26%) |