Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.29 | 29.44 | 28.58 | 29.34 | 2,506,525 | +0.13(+0.45%) |
May 30, 2012 | 29.75 | 29.99 | 29.11 | 29.21 | 2,879,985 | -0.77(-2.57%) |
May 29, 2012 | 29.51 | 30.01 | 29.47 | 29.98 | 1,945,592 | +0.67(+2.29%) |
May 25, 2012 | 29.29 | 29.73 | 29.21 | 29.31 | 1,526,528 | -0.09(-0.31%) |
May 24, 2012 | 30.00 | 30.25 | 29.09 | 29.40 | 2,016,762 | -0.28(-0.94%) |
May 23, 2012 | 28.76 | 29.80 | 28.22 | 29.68 | 2,185,083 | +0.50(+1.71%) |
May 22, 2012 | 29.28 | 29.63 | 28.92 | 29.18 | 2,276,352 | -0.12(-0.41%) |
May 21, 2012 | 28.45 | 29.58 | 28.12 | 29.30 | 3,000,410 | +0.85(+2.99%) |
May 18, 2012 | 29.35 | 29.41 | 28.38 | 28.45 | 4,036,173 | -0.84(-2.87%) |
May 17, 2012 | 29.25 | 29.65 | 28.65 | 29.29 | 5,610,248 | +0.12(+0.41%) |
May 16, 2012 | 30.73 | 30.79 | 29.14 | 29.17 | 5,193,114 | -1.02(-3.38%) |
May 15, 2012 | 30.14 | 30.90 | 29.88 | 30.19 | 5,644,377 | +0.53(+1.79%) |
May 14, 2012 | 30.75 | 30.80 | 29.62 | 29.66 | 5,456,246 | -1.51(-4.84%) |
May 11, 2012 | 31.31 | 31.75 | 31.07 | 31.17 | 2,670,866 | -0.20(-0.64%) |
May 10, 2012 | 32.19 | 32.35 | 31.18 | 31.37 | 3,605,018 | -0.56(-1.75%) |
May 09, 2012 | 31.75 | 32.03 | 31.19 | 31.93 | 3,190,657 | -0.35(-1.08%) |
May 08, 2012 | 32.07 | 32.33 | 30.95 | 32.28 | 4,556,610 | +0.00(+0.00%) |
May 07, 2012 | 32.38 | 32.40 | 32.06 | 32.28 | 2,693,884 | -0.28(-0.86%) |
May 04, 2012 | 32.97 | 33.03 | 32.37 | 32.56 | 3,811,731 | -0.72(-2.16%) |
May 03, 2012 | 34.07 | 34.07 | 32.95 | 33.28 | 3,221,207 | -0.81(-2.38%) |
May 02, 2012 | 33.41 | 34.15 | 33.22 | 34.09 | 4,104,267 | +0.48(+1.43%) |
May 01, 2012 | 33.45 | 34.48 | 33.20 | 33.61 | 6,029,706 | +1.02(+3.13%) |
Apr 30, 2012 | 32.86 | 33.05 | 32.20 | 32.59 | 5,624,371 | -0.59(-1.78%) |
Apr 27, 2012 | 33.17 | 34.29 | 32.95 | 33.18 | 9,294,047 | +0.03(+0.09%) |
Apr 26, 2012 | 36.40 | 36.60 | 32.95 | 33.15 | 17,404,514 | -5.60(-14.45%) |
Apr 25, 2012 | 38.03 | 39.09 | 37.60 | 38.75 | 6,802,946 | +1.01(+2.68%) |
Apr 24, 2012 | 38.14 | 38.24 | 37.42 | 37.74 | 2,567,269 | -0.36(-0.94%) |
Apr 23, 2012 | 37.10 | 38.37 | 36.90 | 38.10 | 3,551,872 | +0.70(+1.87%) |
Apr 20, 2012 | 37.87 | 38.09 | 37.33 | 37.40 | 2,488,718 | -0.46(-1.22%) |
Apr 19, 2012 | 38.49 | 38.91 | 37.74 | 37.86 | 3,076,321 | -0.55(-1.43%) |
Apr 18, 2012 | 37.66 | 38.64 | 37.66 | 38.41 | 3,790,575 | +0.78(+2.07%) |
Apr 17, 2012 | 37.19 | 37.82 | 37.08 | 37.63 | 2,278,877 | +0.90(+2.45%) |
Apr 16, 2012 | 36.95 | 37.00 | 36.30 | 36.73 | 2,086,057 | -0.03(-0.08%) |
Apr 13, 2012 | 36.36 | 36.79 | 36.10 | 36.76 | 2,237,653 | +0.22(+0.60%) |
Apr 12, 2012 | 36.02 | 36.66 | 35.98 | 36.54 | 1,681,627 | +0.56(+1.56%) |
Apr 11, 2012 | 35.25 | 36.28 | 35.25 | 35.98 | 1,911,984 | +0.86(+2.45%) |
Apr 10, 2012 | 35.58 | 36.01 | 35.07 | 35.12 | 2,587,575 | -0.57(-1.60%) |
Apr 09, 2012 | 35.74 | 35.88 | 35.31 | 35.69 | 1,978,679 | -0.64(-1.76%) |
Apr 05, 2012 | 36.27 | 36.73 | 36.06 | 36.33 | 1,990,194 | -0.15(-0.41%) |
Apr 04, 2012 | 36.58 | 37.29 | 36.19 | 36.48 | 3,385,665 | +0.10(+0.27%) |
Apr 03, 2012 | 36.58 | 36.58 | 36.14 | 36.38 | 1,867,746 | -0.35(-0.95%) |
Apr 02, 2012 | 36.43 | 36.81 | 36.06 | 36.73 | 2,524,644 | +0.03(+0.08%) |
Mar 30, 2012 | 37.22 | 37.31 | 36.47 | 36.70 | 1,524,922 | -0.22(-0.60%) |
Mar 29, 2012 | 36.53 | 36.96 | 36.25 | 36.92 | 1,734,375 | +0.04(+0.11%) |
Mar 28, 2012 | 37.65 | 37.81 | 36.55 | 36.88 | 2,112,290 | -0.80(-2.12%) |
Mar 27, 2012 | 37.85 | 37.97 | 37.59 | 37.68 | 2,185,257 | -0.09(-0.24%) |
Mar 26, 2012 | 36.97 | 37.95 | 36.79 | 37.77 | 2,778,108 | +1.15(+3.14%) |
Mar 23, 2012 | 36.55 | 36.65 | 36.09 | 36.62 | 1,252,620 | +0.16(+0.44%) |
Mar 22, 2012 | 36.63 | 36.90 | 36.24 | 36.46 | 1,952,438 | -0.48(-1.30%) |
Mar 21, 2012 | 36.68 | 37.15 | 36.44 | 36.94 | 2,617,169 | +0.19(+0.52%) |
Mar 20, 2012 | 36.70 | 36.79 | 36.18 | 36.75 | 1,717,328 | -0.29(-0.78%) |
Mar 19, 2012 | 37.29 | 37.50 | 36.66 | 37.04 | 1,816,871 | -0.32(-0.86%) |
Mar 16, 2012 | 37.44 | 37.62 | 37.21 | 37.36 | 2,709,804 | +0.01(+0.03%) |
Mar 15, 2012 | 36.87 | 37.49 | 36.60 | 37.35 | 2,351,969 | +0.69(+1.88%) |
Mar 14, 2012 | 37.35 | 37.47 | 36.37 | 36.66 | 2,093,732 | -0.81(-2.16%) |
Mar 13, 2012 | 36.82 | 37.48 | 36.56 | 37.47 | 2,202,583 | +0.84(+2.29%) |
Mar 12, 2012 | 36.80 | 37.24 | 36.36 | 36.63 | 2,072,347 | -0.21(-0.57%) |
Mar 09, 2012 | 36.08 | 36.94 | 36.06 | 36.84 | 2,789,672 | +0.72(+1.99%) |
Mar 08, 2012 | 35.89 | 36.37 | 35.86 | 36.12 | 2,265,733 | +0.57(+1.60%) |
Mar 07, 2012 | 34.96 | 35.80 | 34.88 | 35.55 | 2,511,694 | +0.68(+1.95%) |
Mar 06, 2012 | 35.46 | 35.49 | 34.70 | 34.87 | 3,280,389 | -0.90(-2.52%) |
Mar 05, 2012 | 36.13 | 36.40 | 35.60 | 35.77 | 2,512,000 | -0.53(-1.46%) |
Mar 02, 2012 | 35.96 | 36.75 | 35.90 | 36.30 | 2,847,539 | +0.40(+1.11%) |