Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.51 | 26.51 | 25.13 | 25.51 | 587,011 | -1.02(-3.84%) |
May 30, 2012 | 26.50 | 26.65 | 26.11 | 26.53 | 393,994 | -0.26(-0.97%) |
May 29, 2012 | 26.87 | 27.18 | 26.55 | 26.79 | 463,677 | +0.04(+0.15%) |
May 25, 2012 | 25.68 | 26.75 | 25.53 | 26.75 | 399,896 | +1.17(+4.57%) |
May 24, 2012 | 25.64 | 26.49 | 25.23 | 25.58 | 574,215 | -0.02(-0.08%) |
May 23, 2012 | 25.04 | 25.74 | 24.75 | 25.60 | 562,946 | +0.29(+1.15%) |
May 22, 2012 | 25.18 | 25.51 | 25.06 | 25.31 | 655,245 | +0.17(+0.68%) |
May 21, 2012 | 24.13 | 25.23 | 23.85 | 25.14 | 466,120 | +1.15(+4.79%) |
May 18, 2012 | 24.23 | 24.62 | 23.82 | 23.99 | 391,200 | -0.19(-0.79%) |
May 17, 2012 | 24.90 | 24.98 | 24.11 | 24.18 | 910,549 | -0.65(-2.62%) |
May 16, 2012 | 25.29 | 25.46 | 24.78 | 24.83 | 548,107 | -0.28(-1.12%) |
May 15, 2012 | 25.35 | 25.58 | 24.98 | 25.11 | 857,943 | -0.25(-0.99%) |
May 14, 2012 | 25.14 | 25.73 | 24.97 | 25.36 | 610,737 | -0.16(-0.63%) |
May 11, 2012 | 25.66 | 25.98 | 25.43 | 25.52 | 513,012 | -0.35(-1.35%) |
May 10, 2012 | 25.86 | 26.20 | 25.63 | 25.87 | 652,785 | +0.33(+1.29%) |
May 09, 2012 | 26.15 | 26.20 | 25.47 | 25.54 | 961,524 | -1.00(-3.77%) |
May 08, 2012 | 25.98 | 26.66 | 25.86 | 26.54 | 1,222,678 | +0.27(+1.03%) |
May 07, 2012 | 25.21 | 26.77 | 25.13 | 26.27 | 1,449,077 | +0.97(+3.83%) |
May 04, 2012 | 26.41 | 26.48 | 25.26 | 25.30 | 819,793 | -1.29(-4.85%) |
May 03, 2012 | 26.19 | 26.60 | 25.66 | 26.59 | 1,132,883 | +0.23(+0.87%) |
May 02, 2012 | 26.47 | 27.21 | 26.32 | 26.36 | 813,212 | -0.18(-0.68%) |
May 01, 2012 | 25.57 | 27.67 | 25.32 | 26.54 | 1,871,412 | +0.89(+3.47%) |
Apr 30, 2012 | 26.32 | 26.59 | 25.53 | 25.65 | 1,350,412 | -0.85(-3.21%) |
Apr 27, 2012 | 27.12 | 27.12 | 26.25 | 26.50 | 1,220,104 | -0.63(-2.32%) |
Apr 26, 2012 | 26.87 | 27.28 | 26.50 | 27.13 | 1,382,693 | -0.10(-0.37%) |
Apr 25, 2012 | 27.58 | 27.95 | 27.00 | 27.23 | 1,275,675 | +0.08(+0.29%) |
Apr 24, 2012 | 27.55 | 27.55 | 26.50 | 27.15 | 610,313 | -0.49(-1.77%) |
Apr 23, 2012 | 27.51 | 28.14 | 27.07 | 27.64 | 975,799 | -0.39(-1.39%) |
Apr 20, 2012 | 27.56 | 28.40 | 27.21 | 28.03 | 1,058,430 | +0.80(+2.94%) |
Apr 19, 2012 | 26.57 | 27.64 | 26.53 | 27.23 | 1,235,305 | +0.62(+2.33%) |
Apr 18, 2012 | 26.06 | 26.72 | 25.86 | 26.61 | 893,683 | +0.38(+1.45%) |
Apr 17, 2012 | 25.62 | 26.60 | 25.40 | 26.23 | 585,510 | +0.64(+2.50%) |
Apr 16, 2012 | 25.97 | 25.97 | 25.34 | 25.59 | 622,498 | -0.19(-0.74%) |
Apr 13, 2012 | 25.78 | 26.16 | 25.06 | 25.78 | 839,713 | -0.30(-1.15%) |
Apr 12, 2012 | 25.12 | 26.40 | 24.92 | 26.08 | 1,477,455 | +1.32(+5.33%) |
Apr 11, 2012 | 24.65 | 25.03 | 23.93 | 24.76 | 1,857,429 | +0.39(+1.60%) |
Apr 10, 2012 | 25.46 | 25.90 | 24.28 | 24.37 | 2,515,073 | -1.28(-4.99%) |
Apr 09, 2012 | 26.98 | 27.48 | 25.56 | 25.65 | 5,581,349 | -9.36(-26.74%) |
Apr 05, 2012 | 35.06 | 35.16 | 34.85 | 35.01 | 492,000 | +0.17(+0.49%) |
Apr 04, 2012 | 34.64 | 34.93 | 34.21 | 34.84 | 492,391 | -0.24(-0.68%) |
Apr 03, 2012 | 34.82 | 35.37 | 34.77 | 35.08 | 466,571 | +0.31(+0.89%) |
Apr 02, 2012 | 33.63 | 35.18 | 33.49 | 34.77 | 647,568 | +1.14(+3.39%) |
Mar 30, 2012 | 33.50 | 33.88 | 33.43 | 33.63 | 737,459 | +0.19(+0.57%) |
Mar 29, 2012 | 33.49 | 33.81 | 32.99 | 33.44 | 908,438 | -0.29(-0.86%) |
Mar 28, 2012 | 33.80 | 34.26 | 33.22 | 33.73 | 988,962 | -0.10(-0.30%) |
Mar 27, 2012 | 33.89 | 34.26 | 33.39 | 33.83 | 406,685 | +0.03(+0.09%) |
Mar 26, 2012 | 33.22 | 33.97 | 32.98 | 33.80 | 642,287 | +0.92(+2.80%) |
Mar 23, 2012 | 32.50 | 32.95 | 32.50 | 32.88 | 373,803 | +0.38(+1.17%) |
Mar 22, 2012 | 32.04 | 32.61 | 31.86 | 32.50 | 600,313 | +0.10(+0.31%) |
Mar 21, 2012 | 32.28 | 32.66 | 31.84 | 32.40 | 433,053 | +0.13(+0.40%) |
Mar 20, 2012 | 33.11 | 33.24 | 31.72 | 32.27 | 535,049 | -1.09(-3.27%) |
Mar 19, 2012 | 32.83 | 33.53 | 32.60 | 33.36 | 636,446 | +0.59(+1.80%) |
Mar 16, 2012 | 32.73 | 32.97 | 32.55 | 32.77 | 445,708 | -0.11(-0.33%) |
Mar 15, 2012 | 32.58 | 33.21 | 32.58 | 32.88 | 498,218 | +0.24(+0.74%) |
Mar 14, 2012 | 32.78 | 33.01 | 32.45 | 32.64 | 521,150 | -0.25(-0.76%) |
Mar 13, 2012 | 33.29 | 33.29 | 32.68 | 32.89 | 431,180 | -0.04(-0.12%) |
Mar 12, 2012 | 33.31 | 33.43 | 32.76 | 32.93 | 471,022 | -0.44(-1.32%) |
Mar 09, 2012 | 33.18 | 33.55 | 32.59 | 33.37 | 1,598,837 | +0.17(+0.51%) |
Mar 08, 2012 | 32.95 | 33.81 | 32.79 | 33.20 | 845,082 | +0.44(+1.34%) |
Mar 07, 2012 | 32.49 | 33.01 | 32.33 | 32.76 | 544,245 | +0.26(+0.80%) |
Mar 06, 2012 | 32.71 | 32.99 | 32.11 | 32.50 | 1,403,628 | -0.60(-1.81%) |
Mar 05, 2012 | 32.72 | 33.36 | 32.38 | 33.10 | 871,850 | +0.15(+0.46%) |
Mar 02, 2012 | 33.36 | 33.36 | 32.38 | 32.95 | 1,166,209 | -0.58(-1.73%) |