Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.58 | 28.58 | 27.33 | 27.67 | 3,047,118 | -0.88(-3.07%) |
May 30, 2012 | 28.97 | 28.97 | 28.45 | 28.55 | 2,110,973 | -0.62(-2.12%) |
May 29, 2012 | 28.63 | 29.49 | 28.63 | 29.17 | 2,439,074 | +0.65(+2.27%) |
May 25, 2012 | 29.01 | 29.16 | 28.47 | 28.52 | 1,911,911 | -0.56(-1.92%) |
May 24, 2012 | 29.22 | 29.22 | 28.73 | 29.08 | 1,234,106 | +0.00(+0.01%) |
May 23, 2012 | 28.50 | 29.18 | 27.89 | 29.07 | 1,785,411 | +0.22(+0.76%) |
May 22, 2012 | 28.55 | 29.13 | 28.45 | 28.85 | 2,154,385 | +0.33(+1.17%) |
May 21, 2012 | 27.49 | 28.65 | 27.46 | 28.52 | 2,081,140 | +1.17(+4.27%) |
May 18, 2012 | 27.80 | 28.23 | 27.24 | 27.35 | 2,974,093 | -0.31(-1.13%) |
May 17, 2012 | 28.90 | 28.94 | 27.63 | 27.66 | 2,981,952 | -1.23(-4.27%) |
May 16, 2012 | 29.46 | 29.97 | 28.84 | 28.90 | 2,248,377 | -0.40(-1.38%) |
May 15, 2012 | 29.84 | 30.00 | 29.21 | 29.30 | 1,999,735 | -0.60(-2.01%) |
May 14, 2012 | 30.00 | 30.28 | 29.59 | 29.90 | 1,653,563 | -0.51(-1.67%) |
May 11, 2012 | 29.80 | 30.81 | 29.80 | 30.41 | 2,615,100 | +0.39(+1.28%) |
May 10, 2012 | 30.20 | 30.49 | 29.75 | 30.02 | 1,933,149 | +0.14(+0.46%) |
May 09, 2012 | 29.45 | 30.50 | 28.89 | 29.89 | 3,257,686 | -0.02(-0.05%) |
May 08, 2012 | 29.75 | 29.99 | 29.21 | 29.90 | 2,481,461 | -0.06(-0.21%) |
May 07, 2012 | 30.07 | 30.19 | 29.53 | 29.97 | 2,089,764 | -0.27(-0.91%) |
May 04, 2012 | 30.43 | 31.24 | 30.10 | 30.24 | 2,444,118 | -1.26(-3.99%) |
May 03, 2012 | 31.54 | 31.87 | 31.15 | 31.50 | 2,754,324 | -0.16(-0.49%) |
May 02, 2012 | 30.43 | 32.20 | 30.33 | 31.65 | 4,878,015 | +1.10(+3.60%) |
May 01, 2012 | 30.99 | 31.50 | 30.51 | 30.56 | 2,682,242 | -0.39(-1.25%) |
Apr 30, 2012 | 31.27 | 31.30 | 30.61 | 30.94 | 2,089,166 | -0.26(-0.82%) |
Apr 27, 2012 | 30.85 | 31.45 | 30.84 | 31.20 | 1,577,971 | +0.47(+1.52%) |
Apr 26, 2012 | 30.19 | 30.79 | 30.19 | 30.73 | 1,274,279 | +0.39(+1.29%) |
Apr 25, 2012 | 30.48 | 30.71 | 30.22 | 30.34 | 1,486,407 | +0.19(+0.63%) |
Apr 24, 2012 | 29.54 | 30.29 | 29.49 | 30.15 | 2,005,603 | +0.68(+2.32%) |
Apr 23, 2012 | 29.52 | 29.64 | 29.22 | 29.46 | 1,444,603 | -0.56(-1.87%) |
Apr 20, 2012 | 30.13 | 30.34 | 29.96 | 30.02 | 2,525,508 | +0.11(+0.35%) |
Apr 19, 2012 | 30.60 | 30.76 | 29.80 | 29.92 | 1,922,111 | -0.63(-2.05%) |
Apr 18, 2012 | 30.58 | 30.87 | 30.40 | 30.55 | 1,359,191 | -0.20(-0.65%) |
Apr 17, 2012 | 30.42 | 31.04 | 30.37 | 30.75 | 1,634,093 | +0.60(+1.98%) |
Apr 16, 2012 | 30.22 | 30.40 | 29.87 | 30.15 | 1,018,828 | +0.19(+0.65%) |
Apr 13, 2012 | 30.22 | 30.32 | 29.86 | 29.95 | 716,143 | -0.35(-1.15%) |
Apr 12, 2012 | 29.64 | 30.42 | 29.64 | 30.30 | 967,085 | +0.67(+2.26%) |
Apr 11, 2012 | 29.80 | 30.06 | 29.54 | 29.63 | 1,290,533 | +0.22(+0.76%) |
Apr 10, 2012 | 30.19 | 30.27 | 29.30 | 29.41 | 1,712,809 | -0.96(-3.15%) |
Apr 09, 2012 | 30.41 | 30.51 | 30.09 | 30.37 | 910,302 | -0.80(-2.56%) |
Apr 05, 2012 | 30.96 | 31.34 | 30.96 | 31.16 | 1,327,519 | +0.08(+0.26%) |
Apr 04, 2012 | 31.23 | 31.25 | 30.92 | 31.08 | 1,498,115 | -0.47(-1.48%) |
Apr 03, 2012 | 31.54 | 31.61 | 31.29 | 31.55 | 2,098,095 | -0.12(-0.37%) |
Apr 02, 2012 | 30.99 | 31.87 | 30.97 | 31.67 | 2,465,917 | +0.57(+1.84%) |
Mar 30, 2012 | 31.25 | 31.33 | 30.84 | 31.10 | 1,900,397 | +0.12(+0.40%) |
Mar 29, 2012 | 30.99 | 31.05 | 30.48 | 30.98 | 1,335,995 | -0.07(-0.22%) |
Mar 28, 2012 | 31.46 | 31.65 | 30.74 | 31.04 | 3,021,813 | -0.29(-0.94%) |
Mar 27, 2012 | 31.03 | 31.40 | 30.98 | 31.34 | 1,903,492 | +0.29(+0.93%) |
Mar 26, 2012 | 30.77 | 31.08 | 30.67 | 31.05 | 1,436,646 | +0.60(+1.96%) |
Mar 23, 2012 | 29.95 | 30.56 | 29.66 | 30.45 | 1,551,686 | +0.62(+2.08%) |
Mar 22, 2012 | 30.35 | 30.38 | 29.69 | 29.83 | 1,835,486 | -0.86(-2.80%) |
Mar 21, 2012 | 31.00 | 31.00 | 30.51 | 30.69 | 1,009,856 | -0.23(-0.74%) |
Mar 20, 2012 | 31.32 | 31.38 | 30.71 | 30.92 | 901,951 | -0.64(-2.02%) |
Mar 19, 2012 | 31.35 | 31.67 | 31.17 | 31.55 | 1,053,183 | +0.10(+0.33%) |
Mar 16, 2012 | 31.84 | 31.84 | 31.42 | 31.45 | 2,135,247 | -0.23(-0.73%) |
Mar 15, 2012 | 31.33 | 31.68 | 31.18 | 31.68 | 1,372,880 | +0.32(+1.03%) |
Mar 14, 2012 | 31.49 | 31.56 | 31.15 | 31.36 | 1,729,806 | -0.13(-0.42%) |
Mar 13, 2012 | 31.11 | 31.54 | 31.04 | 31.49 | 1,153,315 | +0.58(+1.88%) |
Mar 12, 2012 | 31.38 | 31.39 | 30.71 | 30.91 | 1,353,380 | -0.37(-1.18%) |
Mar 09, 2012 | 30.86 | 31.56 | 30.78 | 31.28 | 1,949,874 | +0.50(+1.61%) |
Mar 08, 2012 | 30.60 | 30.91 | 30.43 | 30.78 | 1,052,035 | +0.52(+1.72%) |
Mar 07, 2012 | 30.30 | 30.40 | 30.08 | 30.26 | 1,475,770 | +0.12(+0.38%) |
Mar 06, 2012 | 30.46 | 30.76 | 29.91 | 30.14 | 3,928,503 | -1.11(-3.56%) |
Mar 05, 2012 | 31.20 | 31.33 | 31.03 | 31.26 | 3,124,311 | -0.01(-0.04%) |
Mar 02, 2012 | 31.68 | 31.71 | 31.13 | 31.27 | 2,935,036 | -0.46(-1.46%) |