Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.55 | 30.72 | 29.40 | 30.12 | 548,765 | -0.43(-1.41%) |
May 30, 2012 | 30.95 | 31.18 | 30.53 | 30.55 | 683,656 | -0.82(-2.60%) |
May 29, 2012 | 30.42 | 31.40 | 30.33 | 31.36 | 490,584 | +1.21(+4.01%) |
May 25, 2012 | 29.97 | 30.34 | 29.68 | 30.15 | 407,902 | +0.12(+0.41%) |
May 24, 2012 | 29.60 | 30.05 | 29.25 | 30.03 | 398,069 | +0.44(+1.49%) |
May 23, 2012 | 28.41 | 29.74 | 28.31 | 29.59 | 508,069 | +0.84(+2.94%) |
May 22, 2012 | 29.38 | 29.77 | 28.55 | 28.75 | 606,214 | -0.55(-1.89%) |
May 21, 2012 | 28.59 | 29.47 | 27.85 | 29.30 | 1,072,217 | +0.78(+2.73%) |
May 18, 2012 | 28.39 | 28.89 | 27.91 | 28.52 | 761,124 | +0.15(+0.53%) |
May 17, 2012 | 30.33 | 30.70 | 28.21 | 28.37 | 1,972,322 | -2.83(-9.08%) |
May 16, 2012 | 32.79 | 32.79 | 30.32 | 31.20 | 1,808,128 | -1.59(-4.84%) |
May 15, 2012 | 32.60 | 33.39 | 32.26 | 32.79 | 338,840 | +0.08(+0.23%) |
May 14, 2012 | 32.89 | 33.27 | 32.68 | 32.72 | 444,184 | -0.80(-2.38%) |
May 11, 2012 | 33.06 | 33.56 | 32.66 | 33.51 | 458,377 | +0.07(+0.20%) |
May 10, 2012 | 33.90 | 34.15 | 33.15 | 33.45 | 461,947 | -0.08(-0.25%) |
May 09, 2012 | 33.55 | 34.29 | 33.38 | 33.53 | 829,145 | -0.37(-1.08%) |
May 08, 2012 | 33.31 | 34.05 | 32.66 | 33.90 | 969,321 | +0.25(+0.75%) |
May 07, 2012 | 33.76 | 34.29 | 33.57 | 33.64 | 752,594 | -0.23(-0.69%) |
May 04, 2012 | 34.26 | 34.42 | 33.59 | 33.88 | 698,804 | -0.82(-2.35%) |
May 03, 2012 | 34.93 | 34.98 | 34.30 | 34.69 | 846,290 | -0.22(-0.62%) |
May 02, 2012 | 33.73 | 34.95 | 33.54 | 34.91 | 1,031,061 | +0.90(+2.65%) |
May 01, 2012 | 33.12 | 34.69 | 32.84 | 34.01 | 995,140 | +0.97(+2.92%) |
Apr 30, 2012 | 33.33 | 33.33 | 32.88 | 33.04 | 488,006 | -0.33(-0.98%) |
Apr 27, 2012 | 33.00 | 33.52 | 32.57 | 33.37 | 309,933 | +0.54(+1.66%) |
Apr 26, 2012 | 32.26 | 33.03 | 32.17 | 32.83 | 331,372 | +0.52(+1.60%) |
Apr 25, 2012 | 32.00 | 32.51 | 31.90 | 32.31 | 352,914 | +0.77(+2.44%) |
Apr 24, 2012 | 30.80 | 31.59 | 30.44 | 31.54 | 400,810 | +0.81(+2.62%) |
Apr 23, 2012 | 30.30 | 30.87 | 30.03 | 30.74 | 389,285 | -0.22(-0.70%) |
Apr 20, 2012 | 31.20 | 31.32 | 30.54 | 30.95 | 330,984 | +0.06(+0.18%) |
Apr 19, 2012 | 31.71 | 31.77 | 30.48 | 30.89 | 589,980 | -0.89(-2.80%) |
Apr 18, 2012 | 32.14 | 32.19 | 31.55 | 31.79 | 471,116 | -0.49(-1.51%) |
Apr 17, 2012 | 31.43 | 33.38 | 31.43 | 32.27 | 1,177,439 | +1.24(+3.99%) |
Apr 16, 2012 | 31.38 | 31.95 | 30.90 | 31.04 | 547,570 | +0.00(+0.00%) |
Apr 13, 2012 | 31.20 | 31.35 | 30.74 | 31.04 | 418,059 | -0.38(-1.22%) |
Apr 12, 2012 | 30.92 | 31.91 | 30.81 | 31.42 | 895,061 | +0.47(+1.52%) |
Apr 11, 2012 | 30.43 | 31.10 | 30.43 | 30.95 | 427,654 | +0.92(+3.06%) |
Apr 10, 2012 | 31.49 | 31.79 | 30.01 | 30.03 | 882,806 | -1.50(-4.76%) |
Apr 09, 2012 | 31.15 | 31.85 | 31.05 | 31.53 | 920,073 | -0.36(-1.12%) |
Apr 05, 2012 | 31.72 | 32.10 | 31.53 | 31.89 | 479,536 | +0.08(+0.27%) |
Apr 04, 2012 | 31.80 | 31.96 | 31.25 | 31.80 | 388,988 | -0.36(-1.11%) |
Apr 03, 2012 | 32.37 | 32.55 | 31.84 | 32.16 | 431,102 | -0.21(-0.64%) |
Apr 02, 2012 | 32.31 | 32.53 | 31.99 | 32.37 | 492,346 | -0.14(-0.43%) |
Mar 30, 2012 | 33.53 | 33.56 | 32.47 | 32.51 | 449,795 | -0.62(-1.86%) |
Mar 29, 2012 | 32.93 | 33.19 | 32.19 | 33.13 | 553,402 | -0.17(-0.51%) |
Mar 28, 2012 | 33.01 | 33.30 | 32.54 | 33.29 | 898,656 | +0.22(+0.68%) |
Mar 27, 2012 | 32.35 | 33.61 | 32.20 | 33.07 | 718,797 | +0.75(+2.32%) |
Mar 26, 2012 | 32.74 | 33.07 | 31.89 | 32.32 | 914,320 | -0.23(-0.72%) |
Mar 23, 2012 | 33.06 | 33.17 | 32.26 | 32.55 | 1,083,147 | -0.81(-2.44%) |
Mar 22, 2012 | 33.07 | 33.50 | 32.63 | 33.37 | 651,462 | -0.13(-0.39%) |
Mar 21, 2012 | 34.15 | 34.78 | 33.08 | 33.50 | 3,303,373 | +0.91(+2.78%) |
Mar 20, 2012 | 32.59 | 32.88 | 31.94 | 32.59 | 361,270 | -0.29(-0.88%) |
Mar 19, 2012 | 32.87 | 33.66 | 32.77 | 32.88 | 716,144 | -0.04(-0.11%) |
Mar 16, 2012 | 32.94 | 33.15 | 32.35 | 32.92 | 784,903 | -0.04(-0.11%) |
Mar 15, 2012 | 32.01 | 33.32 | 31.70 | 32.96 | 494,970 | +0.96(+3.01%) |
Mar 14, 2012 | 33.03 | 33.21 | 31.68 | 31.99 | 783,128 | -1.09(-3.31%) |
Mar 13, 2012 | 31.18 | 33.14 | 31.18 | 33.09 | 1,278,717 | +2.22(+7.18%) |
Mar 12, 2012 | 30.44 | 31.02 | 30.39 | 30.87 | 935,243 | +0.42(+1.38%) |
Mar 09, 2012 | 30.18 | 31.27 | 30.12 | 30.45 | 550,462 | +0.25(+0.84%) |
Mar 08, 2012 | 29.38 | 30.26 | 29.20 | 30.20 | 626,397 | +1.01(+3.46%) |
Mar 07, 2012 | 28.52 | 29.55 | 28.52 | 29.19 | 558,396 | +0.81(+2.87%) |
Mar 06, 2012 | 28.37 | 29.33 | 28.22 | 28.37 | 522,654 | -0.46(-1.59%) |
Mar 05, 2012 | 28.44 | 28.86 | 28.27 | 28.83 | 274,169 | +0.24(+0.85%) |
Mar 02, 2012 | 29.28 | 29.41 | 28.28 | 28.59 | 435,282 | -0.79(-2.68%) |