Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.89 | 28.89 | 27.96 | 28.67 | 807,701 | -0.27(-0.92%) |
May 30, 2012 | 29.36 | 29.54 | 28.74 | 28.93 | 380,413 | -0.76(-2.55%) |
May 29, 2012 | 29.34 | 30.18 | 29.18 | 29.69 | 625,893 | +0.81(+2.82%) |
May 25, 2012 | 29.35 | 29.61 | 28.66 | 28.87 | 755,248 | -0.66(-2.25%) |
May 24, 2012 | 29.54 | 29.82 | 28.95 | 29.54 | 512,895 | +0.12(+0.41%) |
May 23, 2012 | 28.74 | 29.58 | 28.29 | 29.42 | 338,034 | +0.24(+0.83%) |
May 22, 2012 | 29.39 | 29.65 | 28.95 | 29.18 | 362,521 | -0.17(-0.57%) |
May 21, 2012 | 27.89 | 29.39 | 27.89 | 29.34 | 452,785 | +1.49(+5.34%) |
May 18, 2012 | 28.34 | 28.68 | 27.78 | 27.86 | 356,947 | -0.32(-1.12%) |
May 17, 2012 | 29.45 | 29.58 | 28.15 | 28.17 | 585,372 | -1.23(-4.18%) |
May 16, 2012 | 30.28 | 30.46 | 29.37 | 29.40 | 620,419 | -0.75(-2.50%) |
May 15, 2012 | 31.15 | 31.15 | 30.04 | 30.16 | 866,671 | -0.93(-2.99%) |
May 14, 2012 | 31.19 | 31.59 | 30.88 | 31.08 | 326,508 | -0.51(-1.60%) |
May 11, 2012 | 31.35 | 31.85 | 31.30 | 31.59 | 450,944 | -0.13(-0.40%) |
May 10, 2012 | 31.92 | 32.13 | 31.33 | 31.72 | 467,797 | +0.13(+0.41%) |
May 09, 2012 | 31.23 | 32.03 | 31.05 | 31.59 | 550,158 | -0.15(-0.48%) |
May 08, 2012 | 31.79 | 31.98 | 31.17 | 31.74 | 757,120 | -0.45(-1.41%) |
May 07, 2012 | 31.86 | 32.37 | 31.71 | 32.19 | 381,145 | +0.05(+0.16%) |
May 04, 2012 | 33.19 | 33.25 | 31.99 | 32.14 | 653,165 | -1.21(-3.62%) |
May 03, 2012 | 33.72 | 33.93 | 33.27 | 33.35 | 418,330 | -0.35(-1.03%) |
May 02, 2012 | 33.20 | 33.79 | 32.83 | 33.70 | 1,010,466 | +1.28(+3.93%) |
May 01, 2012 | 32.01 | 33.23 | 32.01 | 32.42 | 767,551 | -0.12(-0.37%) |
Apr 30, 2012 | 32.93 | 32.93 | 32.16 | 32.54 | 397,040 | -0.36(-1.10%) |
Apr 27, 2012 | 33.04 | 33.05 | 32.42 | 32.90 | 345,004 | +0.08(+0.23%) |
Apr 26, 2012 | 32.25 | 33.08 | 31.73 | 32.83 | 406,593 | +0.39(+1.21%) |
Apr 25, 2012 | 32.22 | 32.82 | 32.22 | 32.44 | 400,437 | +0.48(+1.51%) |
Apr 24, 2012 | 31.97 | 32.32 | 31.66 | 31.95 | 228,445 | -0.04(-0.12%) |
Apr 23, 2012 | 31.43 | 32.04 | 31.00 | 31.99 | 411,834 | -0.04(-0.12%) |
Apr 20, 2012 | 32.15 | 32.19 | 31.87 | 32.03 | 372,600 | +0.09(+0.28%) |
Apr 19, 2012 | 32.13 | 32.44 | 31.79 | 31.94 | 298,422 | -0.21(-0.66%) |
Apr 18, 2012 | 32.35 | 32.56 | 31.90 | 32.15 | 273,198 | -0.42(-1.30%) |
Apr 17, 2012 | 32.16 | 33.08 | 32.07 | 32.57 | 240,999 | +0.72(+2.25%) |
Apr 16, 2012 | 32.23 | 32.50 | 31.65 | 31.85 | 339,417 | -0.11(-0.33%) |
Apr 13, 2012 | 32.19 | 32.41 | 31.92 | 31.96 | 351,347 | -0.41(-1.26%) |
Apr 12, 2012 | 31.44 | 32.65 | 31.44 | 32.37 | 504,981 | +0.94(+3.00%) |
Apr 11, 2012 | 30.76 | 31.78 | 30.61 | 31.42 | 767,899 | +0.69(+2.26%) |
Apr 10, 2012 | 31.19 | 31.31 | 30.70 | 30.73 | 570,011 | -0.52(-1.67%) |
Apr 09, 2012 | 30.95 | 31.30 | 30.87 | 31.25 | 375,295 | -0.29(-0.91%) |
Apr 05, 2012 | 31.67 | 32.05 | 31.48 | 31.54 | 288,282 | -0.19(-0.59%) |
Apr 04, 2012 | 31.66 | 31.78 | 31.47 | 31.73 | 493,476 | -0.37(-1.15%) |
Apr 03, 2012 | 32.37 | 32.55 | 31.71 | 32.10 | 539,267 | -0.35(-1.09%) |
Apr 02, 2012 | 32.17 | 32.89 | 31.90 | 32.45 | 737,935 | +0.25(+0.77%) |
Mar 30, 2012 | 32.57 | 33.01 | 31.85 | 32.20 | 282,225 | -0.02(-0.05%) |
Mar 29, 2012 | 31.74 | 32.28 | 31.64 | 32.22 | 214,019 | +0.17(+0.54%) |
Mar 28, 2012 | 32.41 | 32.50 | 31.69 | 32.04 | 158,175 | -0.35(-1.09%) |
Mar 27, 2012 | 32.64 | 32.90 | 32.34 | 32.40 | 323,742 | -0.23(-0.69%) |
Mar 26, 2012 | 32.64 | 32.80 | 32.29 | 32.62 | 299,830 | +0.40(+1.24%) |
Mar 23, 2012 | 31.80 | 32.39 | 31.61 | 32.22 | 225,765 | +0.48(+1.52%) |
Mar 22, 2012 | 31.70 | 31.89 | 31.61 | 31.74 | 382,923 | -0.37(-1.15%) |
Mar 21, 2012 | 32.31 | 32.44 | 31.96 | 32.11 | 178,087 | -0.04(-0.12%) |
Mar 20, 2012 | 31.95 | 32.32 | 31.94 | 32.15 | 204,809 | -0.25(-0.77%) |
Mar 19, 2012 | 32.43 | 32.93 | 32.29 | 32.40 | 405,525 | +0.02(+0.05%) |
Mar 16, 2012 | 32.42 | 32.81 | 32.22 | 32.38 | 516,520 | -0.08(-0.26%) |
Mar 15, 2012 | 32.35 | 32.61 | 32.06 | 32.47 | 486,283 | +0.20(+0.61%) |
Mar 14, 2012 | 32.56 | 32.67 | 32.00 | 32.27 | 288,575 | -0.37(-1.13%) |
Mar 13, 2012 | 32.05 | 32.64 | 31.79 | 32.64 | 687,803 | +0.91(+2.85%) |
Mar 12, 2012 | 32.44 | 32.44 | 31.53 | 31.73 | 818,563 | +0.02(+0.07%) |
Mar 09, 2012 | 30.94 | 32.36 | 30.76 | 31.71 | 1,041,376 | +1.00(+3.27%) |
Mar 08, 2012 | 30.35 | 30.87 | 30.09 | 30.71 | 485,724 | +0.80(+2.67%) |
Mar 07, 2012 | 28.82 | 30.01 | 28.82 | 29.91 | 578,601 | +1.15(+4.01%) |
Mar 06, 2012 | 29.27 | 29.56 | 28.47 | 28.75 | 603,998 | -1.05(-3.52%) |
Mar 05, 2012 | 30.29 | 30.34 | 29.42 | 29.80 | 499,331 | -0.55(-1.81%) |
Mar 02, 2012 | 30.80 | 31.15 | 30.35 | 30.35 | 238,225 | -0.48(-1.57%) |