Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.45 | 29.77 | 29.15 | 29.45 | 334,880 | -0.05(-0.18%) |
May 30, 2012 | 29.41 | 29.72 | 29.41 | 29.50 | 314,255 | -0.21(-0.72%) |
May 29, 2012 | 29.80 | 29.85 | 29.54 | 29.72 | 455,794 | +0.24(+0.82%) |
May 25, 2012 | 29.89 | 29.94 | 29.41 | 29.48 | 344,388 | -0.44(-1.46%) |
May 24, 2012 | 30.31 | 30.47 | 29.58 | 29.91 | 349,729 | -0.49(-1.61%) |
May 23, 2012 | 29.68 | 30.54 | 29.61 | 30.40 | 233,082 | +0.46(+1.55%) |
May 22, 2012 | 30.11 | 30.42 | 29.80 | 29.94 | 231,776 | -0.04(-0.12%) |
May 21, 2012 | 29.66 | 30.16 | 29.47 | 29.98 | 275,024 | +0.54(+1.85%) |
May 18, 2012 | 29.85 | 30.10 | 29.34 | 29.43 | 475,483 | -0.33(-1.11%) |
May 17, 2012 | 29.21 | 30.44 | 29.21 | 29.76 | 862,714 | +0.18(+0.60%) |
May 16, 2012 | 29.24 | 29.93 | 29.24 | 29.58 | 579,705 | +0.48(+1.65%) |
May 15, 2012 | 29.17 | 29.65 | 29.02 | 29.10 | 334,406 | -0.12(-0.40%) |
May 14, 2012 | 29.09 | 29.57 | 28.86 | 29.22 | 308,768 | -0.21(-0.72%) |
May 11, 2012 | 29.92 | 30.36 | 28.62 | 29.43 | 1,227,489 | -0.64(-2.13%) |
May 10, 2012 | 30.20 | 30.53 | 29.94 | 30.07 | 410,440 | +0.14(+0.47%) |
May 09, 2012 | 29.81 | 30.26 | 29.43 | 29.93 | 389,365 | -0.24(-0.79%) |
May 08, 2012 | 30.05 | 30.18 | 29.45 | 30.17 | 420,779 | -0.05(-0.18%) |
May 07, 2012 | 30.77 | 30.98 | 30.20 | 30.22 | 363,811 | -0.61(-1.99%) |
May 04, 2012 | 31.26 | 31.31 | 30.78 | 30.84 | 418,483 | -0.59(-1.87%) |
May 03, 2012 | 31.38 | 31.59 | 30.86 | 31.42 | 650,468 | -0.06(-0.20%) |
May 02, 2012 | 31.97 | 32.38 | 31.23 | 31.48 | 828,526 | -0.81(-2.50%) |
May 01, 2012 | 32.42 | 32.99 | 32.19 | 32.29 | 399,546 | -0.41(-1.25%) |
Apr 30, 2012 | 33.40 | 33.40 | 32.67 | 32.70 | 337,920 | -0.70(-2.10%) |
Apr 27, 2012 | 32.71 | 33.61 | 32.49 | 33.40 | 629,417 | +0.79(+2.42%) |
Apr 26, 2012 | 32.68 | 32.74 | 32.47 | 32.61 | 627,972 | -0.14(-0.43%) |
Apr 25, 2012 | 33.28 | 33.31 | 32.65 | 32.75 | 698,113 | -0.36(-1.07%) |
Apr 24, 2012 | 33.75 | 33.75 | 32.89 | 33.11 | 832,678 | -0.88(-2.59%) |
Apr 23, 2012 | 34.08 | 34.26 | 33.62 | 33.99 | 197,085 | -0.69(-2.00%) |
Apr 20, 2012 | 34.46 | 35.13 | 34.45 | 34.68 | 280,247 | +0.57(+1.67%) |
Apr 19, 2012 | 34.76 | 35.05 | 34.00 | 34.11 | 274,729 | -0.70(-2.02%) |
Apr 18, 2012 | 35.01 | 35.21 | 34.61 | 34.81 | 202,438 | -0.45(-1.28%) |
Apr 17, 2012 | 35.22 | 35.60 | 35.07 | 35.27 | 216,328 | +0.35(+0.99%) |
Apr 16, 2012 | 34.83 | 35.34 | 34.67 | 34.92 | 249,980 | +0.26(+0.74%) |
Apr 13, 2012 | 35.25 | 35.29 | 34.66 | 34.66 | 198,801 | -0.80(-2.25%) |
Apr 12, 2012 | 34.97 | 35.65 | 34.86 | 35.46 | 278,487 | +0.60(+1.73%) |
Apr 11, 2012 | 35.14 | 35.19 | 34.76 | 34.86 | 273,232 | +0.11(+0.31%) |
Apr 10, 2012 | 35.01 | 35.21 | 34.59 | 34.75 | 471,318 | -0.24(-0.69%) |
Apr 09, 2012 | 34.69 | 35.21 | 34.69 | 34.99 | 343,213 | -0.37(-1.05%) |
Apr 05, 2012 | 35.66 | 35.80 | 34.91 | 35.37 | 551,423 | -0.43(-1.19%) |
Apr 04, 2012 | 35.98 | 36.18 | 35.66 | 35.79 | 319,184 | -0.69(-1.90%) |
Apr 03, 2012 | 36.69 | 36.94 | 36.15 | 36.48 | 241,074 | -0.36(-0.96%) |
Apr 02, 2012 | 36.15 | 36.84 | 35.82 | 36.84 | 415,019 | +0.65(+1.79%) |
Mar 30, 2012 | 37.43 | 37.43 | 36.19 | 36.19 | 317,487 | -0.86(-2.33%) |
Mar 29, 2012 | 37.22 | 37.31 | 36.75 | 37.05 | 406,811 | -0.55(-1.46%) |
Mar 28, 2012 | 37.59 | 37.64 | 36.91 | 37.60 | 278,243 | +0.15(+0.40%) |
Mar 27, 2012 | 36.78 | 37.61 | 36.64 | 37.45 | 437,982 | +0.83(+2.25%) |
Mar 26, 2012 | 36.39 | 36.96 | 36.36 | 36.63 | 247,224 | +0.64(+1.78%) |
Mar 23, 2012 | 35.42 | 36.12 | 35.12 | 35.99 | 334,361 | +0.56(+1.58%) |
Mar 22, 2012 | 35.59 | 35.62 | 34.86 | 35.43 | 140,910 | -0.59(-1.65%) |
Mar 21, 2012 | 36.10 | 36.40 | 35.84 | 36.02 | 149,598 | +0.05(+0.15%) |
Mar 20, 2012 | 36.78 | 36.78 | 35.74 | 35.97 | 228,992 | -1.08(-2.92%) |
Mar 19, 2012 | 36.80 | 37.30 | 36.40 | 37.05 | 138,025 | +0.20(+0.53%) |
Mar 16, 2012 | 37.04 | 37.04 | 36.63 | 36.86 | 461,578 | -0.08(-0.22%) |
Mar 15, 2012 | 36.53 | 37.22 | 36.25 | 36.94 | 266,892 | +0.42(+1.14%) |
Mar 14, 2012 | 36.09 | 36.66 | 35.82 | 36.52 | 348,164 | +0.35(+0.96%) |
Mar 13, 2012 | 35.64 | 36.17 | 35.37 | 36.17 | 182,835 | +0.90(+2.54%) |
Mar 12, 2012 | 35.53 | 35.63 | 35.21 | 35.28 | 204,903 | -0.23(-0.65%) |
Mar 09, 2012 | 34.76 | 35.84 | 34.76 | 35.51 | 262,591 | +0.74(+2.12%) |
Mar 08, 2012 | 34.36 | 34.96 | 34.36 | 34.77 | 218,814 | +0.67(+1.95%) |
Mar 07, 2012 | 33.95 | 34.11 | 33.78 | 34.10 | 205,448 | +0.33(+0.97%) |
Mar 06, 2012 | 34.19 | 34.49 | 33.69 | 33.78 | 235,559 | -0.91(-2.64%) |
Mar 05, 2012 | 34.22 | 34.75 | 33.97 | 34.69 | 194,611 | +0.32(+0.93%) |
Mar 02, 2012 | 35.16 | 35.26 | 34.23 | 34.37 | 298,815 | -0.83(-2.35%) |