Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.16 | 28.44 | 27.84 | 28.21 | 1,079,052 | +0.07(+0.26%) |
May 30, 2012 | 28.58 | 28.59 | 27.68 | 28.14 | 1,613,101 | -0.72(-2.49%) |
May 29, 2012 | 29.00 | 29.00 | 28.36 | 28.86 | 1,332,277 | +0.15(+0.52%) |
May 25, 2012 | 28.93 | 29.00 | 28.58 | 28.71 | 739,795 | -0.31(-1.05%) |
May 24, 2012 | 28.40 | 29.05 | 28.30 | 29.01 | 1,360,425 | +0.69(+2.45%) |
May 23, 2012 | 28.35 | 28.44 | 27.83 | 28.32 | 1,409,710 | -0.30(-1.04%) |
May 22, 2012 | 28.58 | 29.00 | 28.35 | 28.62 | 2,102,984 | +0.15(+0.52%) |
May 21, 2012 | 27.84 | 28.65 | 27.80 | 28.47 | 1,730,937 | +0.75(+2.71%) |
May 18, 2012 | 28.34 | 28.37 | 27.37 | 27.72 | 2,137,227 | -0.54(-1.93%) |
May 17, 2012 | 29.34 | 29.34 | 27.94 | 28.26 | 3,208,742 | -1.06(-3.60%) |
May 16, 2012 | 29.57 | 29.90 | 29.29 | 29.32 | 1,428,677 | -0.22(-0.75%) |
May 15, 2012 | 29.99 | 30.13 | 29.32 | 29.54 | 1,901,271 | -0.54(-1.78%) |
May 14, 2012 | 30.23 | 30.59 | 30.04 | 30.08 | 1,489,432 | -0.54(-1.75%) |
May 11, 2012 | 29.93 | 30.66 | 29.71 | 30.61 | 1,430,706 | +0.35(+1.15%) |
May 10, 2012 | 30.67 | 30.85 | 30.21 | 30.27 | 969,603 | -0.13(-0.43%) |
May 09, 2012 | 30.29 | 30.72 | 30.06 | 30.40 | 1,556,696 | -0.38(-1.23%) |
May 08, 2012 | 30.95 | 31.02 | 30.37 | 30.78 | 2,194,287 | -0.45(-1.43%) |
May 07, 2012 | 31.46 | 31.79 | 30.95 | 31.22 | 1,662,860 | -0.23(-0.73%) |
May 04, 2012 | 31.74 | 31.78 | 30.72 | 31.46 | 2,210,249 | -0.61(-1.90%) |
May 03, 2012 | 30.99 | 32.30 | 30.91 | 32.07 | 3,660,943 | +1.17(+3.79%) |
May 02, 2012 | 31.18 | 31.26 | 30.68 | 30.89 | 1,787,599 | -0.21(-0.69%) |
May 01, 2012 | 31.09 | 31.43 | 31.03 | 31.11 | 1,167,110 | -0.12(-0.40%) |
Apr 30, 2012 | 31.36 | 31.36 | 30.94 | 31.23 | 937,102 | -0.10(-0.32%) |
Apr 27, 2012 | 31.38 | 31.58 | 30.94 | 31.33 | 1,347,297 | +0.00(+0.00%) |
Apr 26, 2012 | 31.03 | 31.51 | 30.94 | 31.33 | 1,518,107 | +0.32(+1.04%) |
Apr 25, 2012 | 32.18 | 32.21 | 30.73 | 31.01 | 2,312,540 | -0.96(-2.99%) |
Apr 24, 2012 | 31.08 | 32.11 | 30.38 | 31.97 | 3,438,980 | -0.37(-1.15%) |
Apr 23, 2012 | 32.36 | 32.63 | 32.18 | 32.34 | 1,377,117 | -0.54(-1.66%) |
Apr 20, 2012 | 33.16 | 33.21 | 32.69 | 32.88 | 860,682 | -0.12(-0.35%) |
Apr 19, 2012 | 32.81 | 33.11 | 32.54 | 33.00 | 1,085,616 | +0.13(+0.40%) |
Apr 18, 2012 | 33.03 | 33.32 | 32.86 | 32.87 | 555,307 | -0.33(-0.99%) |
Apr 17, 2012 | 33.19 | 33.54 | 33.11 | 33.20 | 1,311,851 | +0.34(+1.03%) |
Apr 16, 2012 | 33.06 | 33.32 | 32.69 | 32.86 | 852,486 | -0.02(-0.05%) |
Apr 13, 2012 | 33.68 | 33.68 | 32.81 | 32.88 | 892,452 | -0.82(-2.42%) |
Apr 12, 2012 | 33.41 | 34.09 | 33.38 | 33.69 | 1,521,890 | +0.40(+1.21%) |
Apr 11, 2012 | 32.41 | 33.46 | 32.37 | 33.29 | 1,791,759 | +1.25(+3.89%) |
Apr 10, 2012 | 33.33 | 33.33 | 31.93 | 32.04 | 1,643,682 | -1.28(-3.84%) |
Apr 09, 2012 | 33.21 | 33.42 | 32.94 | 33.32 | 794,062 | -0.37(-1.10%) |
Apr 05, 2012 | 33.75 | 33.96 | 33.55 | 33.69 | 728,522 | -0.21(-0.63%) |
Apr 04, 2012 | 33.87 | 34.15 | 33.76 | 33.91 | 1,039,676 | -0.36(-1.06%) |
Apr 03, 2012 | 34.28 | 34.41 | 33.90 | 34.27 | 958,871 | -0.06(-0.17%) |
Apr 02, 2012 | 33.84 | 34.65 | 33.72 | 34.33 | 1,650,594 | +0.30(+0.87%) |
Mar 30, 2012 | 34.20 | 34.20 | 33.49 | 34.03 | 1,330,072 | -0.02(-0.05%) |
Mar 29, 2012 | 34.29 | 34.33 | 33.68 | 34.05 | 858,877 | -0.46(-1.34%) |
Mar 28, 2012 | 34.05 | 34.70 | 34.05 | 34.51 | 1,117,968 | +0.40(+1.19%) |
Mar 27, 2012 | 34.78 | 34.78 | 34.04 | 34.10 | 917,822 | -0.55(-1.60%) |
Mar 26, 2012 | 34.76 | 34.89 | 34.46 | 34.66 | 918,158 | +0.17(+0.48%) |
Mar 23, 2012 | 34.39 | 34.53 | 33.99 | 34.49 | 841,962 | +0.02(+0.07%) |
Mar 22, 2012 | 34.54 | 34.90 | 34.29 | 34.47 | 1,090,048 | -0.39(-1.11%) |
Mar 21, 2012 | 35.28 | 35.32 | 34.75 | 34.86 | 1,170,975 | -0.44(-1.24%) |
Mar 20, 2012 | 35.18 | 35.45 | 34.93 | 35.29 | 1,595,959 | -0.12(-0.33%) |
Mar 19, 2012 | 35.50 | 35.77 | 35.28 | 35.41 | 794,712 | -0.23(-0.65%) |
Mar 16, 2012 | 35.62 | 35.74 | 35.26 | 35.64 | 1,225,226 | +0.16(+0.44%) |
Mar 15, 2012 | 35.33 | 35.65 | 35.09 | 35.48 | 1,554,652 | +0.21(+0.61%) |
Mar 14, 2012 | 33.65 | 35.48 | 33.65 | 35.27 | 4,942,567 | +1.64(+4.88%) |
Mar 13, 2012 | 33.03 | 33.70 | 32.96 | 33.63 | 2,144,634 | +0.67(+2.03%) |
Mar 12, 2012 | 32.73 | 33.08 | 32.42 | 32.96 | 938,909 | +0.28(+0.86%) |
Mar 09, 2012 | 32.31 | 32.97 | 32.31 | 32.68 | 816,343 | +0.33(+1.02%) |
Mar 08, 2012 | 32.23 | 32.80 | 32.05 | 32.35 | 909,000 | +0.22(+0.69%) |
Mar 07, 2012 | 31.67 | 32.17 | 31.64 | 32.12 | 650,960 | +0.48(+1.51%) |
Mar 06, 2012 | 32.41 | 32.45 | 31.44 | 31.65 | 1,848,444 | -1.11(-3.38%) |
Mar 05, 2012 | 33.11 | 33.16 | 32.50 | 32.75 | 771,941 | -0.35(-1.05%) |
Mar 02, 2012 | 33.50 | 33.58 | 32.99 | 33.10 | 803,889 | -0.48(-1.43%) |