Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.09 | 29.18 | 28.22 | 28.43 | 207,480 | -0.76(-2.60%) |
May 30, 2012 | 29.27 | 29.50 | 29.01 | 29.19 | 323,105 | -0.37(-1.25%) |
May 29, 2012 | 29.29 | 29.64 | 29.01 | 29.56 | 147,401 | +0.55(+1.90%) |
May 25, 2012 | 28.29 | 29.22 | 28.14 | 29.01 | 154,991 | +0.69(+2.44%) |
May 24, 2012 | 28.54 | 28.54 | 27.79 | 28.32 | 160,455 | -0.18(-0.63%) |
May 23, 2012 | 28.87 | 29.18 | 28.15 | 28.50 | 338,796 | -0.67(-2.30%) |
May 22, 2012 | 29.03 | 29.70 | 28.84 | 29.17 | 269,119 | +0.18(+0.62%) |
May 21, 2012 | 28.29 | 29.11 | 28.01 | 28.99 | 214,739 | +0.66(+2.33%) |
May 18, 2012 | 27.97 | 28.57 | 27.90 | 28.33 | 220,040 | +0.28(+1.00%) |
May 17, 2012 | 28.09 | 28.16 | 27.42 | 28.05 | 217,968 | +0.02(+0.07%) |
May 16, 2012 | 27.79 | 28.25 | 27.66 | 28.03 | 265,578 | +0.26(+0.94%) |
May 15, 2012 | 27.08 | 27.83 | 27.03 | 27.77 | 243,402 | +0.79(+2.93%) |
May 14, 2012 | 27.76 | 28.06 | 26.85 | 26.98 | 529,709 | -1.11(-3.95%) |
May 11, 2012 | 27.75 | 30.56 | 27.06 | 28.09 | 1,183,674 | -3.78(-11.86%) |
May 10, 2012 | 30.93 | 32.51 | 30.93 | 31.87 | 380,094 | +0.98(+3.17%) |
May 09, 2012 | 30.78 | 31.10 | 30.72 | 30.89 | 202,455 | +0.00(+0.00%) |
May 08, 2012 | 30.99 | 31.22 | 30.63 | 30.89 | 166,464 | -0.21(-0.68%) |
May 07, 2012 | 31.17 | 31.57 | 30.65 | 31.10 | 223,248 | -0.01(-0.03%) |
May 04, 2012 | 31.79 | 31.93 | 30.84 | 31.11 | 216,581 | -0.79(-2.48%) |
May 03, 2012 | 33.04 | 33.16 | 31.83 | 31.90 | 176,004 | -1.10(-3.33%) |
May 02, 2012 | 33.46 | 33.59 | 32.55 | 33.00 | 158,215 | -0.52(-1.55%) |
May 01, 2012 | 34.58 | 34.86 | 33.29 | 33.52 | 227,013 | -1.20(-3.46%) |
Apr 30, 2012 | 34.83 | 35.28 | 34.67 | 34.72 | 128,147 | -0.12(-0.34%) |
Apr 27, 2012 | 34.87 | 35.35 | 34.15 | 34.84 | 187,627 | -0.16(-0.46%) |
Apr 26, 2012 | 34.83 | 35.48 | 34.83 | 35.00 | 134,816 | +0.19(+0.55%) |
Apr 25, 2012 | 35.29 | 35.59 | 34.55 | 34.81 | 127,693 | -0.17(-0.49%) |
Apr 24, 2012 | 34.39 | 35.31 | 34.39 | 34.98 | 306,429 | +0.49(+1.42%) |
Apr 23, 2012 | 34.69 | 34.73 | 33.81 | 34.49 | 109,196 | -0.56(-1.60%) |
Apr 20, 2012 | 35.40 | 35.52 | 34.97 | 35.05 | 152,208 | -0.04(-0.11%) |
Apr 19, 2012 | 35.09 | 35.41 | 34.61 | 35.09 | 191,012 | -0.06(-0.17%) |
Apr 18, 2012 | 35.55 | 35.90 | 35.07 | 35.15 | 315,427 | -0.61(-1.71%) |
Apr 17, 2012 | 36.30 | 36.83 | 35.74 | 35.76 | 656,684 | -0.34(-0.94%) |
Apr 16, 2012 | 36.76 | 36.76 | 35.41 | 36.10 | 113,523 | -0.65(-1.77%) |
Apr 13, 2012 | 37.90 | 38.11 | 36.61 | 36.75 | 143,977 | -1.07(-2.83%) |
Apr 12, 2012 | 37.52 | 37.95 | 36.96 | 37.82 | 92,860 | +0.59(+1.58%) |
Apr 11, 2012 | 36.80 | 37.36 | 36.10 | 37.23 | 137,505 | +0.73(+2.00%) |
Apr 10, 2012 | 36.96 | 37.10 | 36.35 | 36.50 | 230,356 | -0.42(-1.14%) |
Apr 09, 2012 | 37.35 | 37.49 | 36.64 | 36.92 | 167,062 | -1.08(-2.84%) |
Apr 05, 2012 | 37.53 | 38.12 | 37.15 | 38.00 | 152,678 | +0.25(+0.66%) |
Apr 04, 2012 | 37.83 | 38.16 | 37.33 | 37.75 | 269,571 | -0.50(-1.31%) |
Apr 03, 2012 | 39.20 | 39.90 | 38.08 | 38.25 | 219,064 | -0.07(-0.18%) |
Apr 02, 2012 | 37.80 | 38.33 | 37.68 | 38.32 | 131,458 | +0.32(+0.84%) |
Mar 30, 2012 | 38.53 | 38.53 | 37.98 | 38.00 | 115,094 | -0.24(-0.63%) |
Mar 29, 2012 | 37.40 | 38.38 | 36.87 | 38.24 | 152,036 | +0.77(+2.05%) |
Mar 28, 2012 | 38.14 | 38.56 | 37.02 | 37.47 | 190,140 | -0.56(-1.47%) |
Mar 27, 2012 | 38.45 | 38.74 | 37.90 | 38.03 | 398,436 | -0.87(-2.24%) |
Mar 26, 2012 | 38.58 | 39.37 | 38.58 | 38.90 | 234,288 | +0.67(+1.75%) |
Mar 23, 2012 | 38.52 | 38.66 | 37.69 | 38.23 | 180,157 | -0.33(-0.86%) |
Mar 22, 2012 | 39.15 | 39.35 | 38.39 | 38.56 | 134,556 | -0.82(-2.08%) |
Mar 21, 2012 | 39.58 | 39.84 | 39.07 | 39.38 | 123,177 | -0.14(-0.35%) |
Mar 20, 2012 | 39.51 | 39.87 | 39.13 | 39.52 | 102,508 | -0.11(-0.28%) |
Mar 19, 2012 | 39.79 | 39.90 | 39.29 | 39.63 | 127,840 | +0.16(+0.41%) |
Mar 16, 2012 | 39.32 | 40.00 | 38.71 | 39.47 | 218,511 | +0.21(+0.53%) |
Mar 15, 2012 | 39.34 | 39.43 | 38.52 | 39.26 | 217,627 | -0.16(-0.39%) |
Mar 14, 2012 | 39.86 | 40.08 | 39.09 | 39.41 | 229,117 | -0.56(-1.41%) |
Mar 13, 2012 | 39.77 | 40.00 | 39.37 | 39.98 | 161,735 | +0.50(+1.27%) |
Mar 12, 2012 | 39.10 | 39.57 | 38.90 | 39.48 | 366,641 | +0.48(+1.23%) |
Mar 09, 2012 | 38.97 | 39.51 | 38.88 | 39.00 | 202,632 | -0.03(-0.08%) |
Mar 08, 2012 | 38.48 | 39.17 | 38.25 | 39.03 | 167,441 | +0.73(+1.92%) |
Mar 07, 2012 | 38.41 | 38.65 | 38.09 | 38.30 | 268,858 | +0.05(+0.14%) |
Mar 06, 2012 | 38.12 | 38.69 | 37.83 | 38.24 | 138,559 | -0.30(-0.78%) |
Mar 05, 2012 | 38.34 | 39.02 | 37.83 | 38.54 | 231,664 | +0.28(+0.73%) |
Mar 02, 2012 | 38.80 | 38.99 | 37.95 | 38.26 | 165,162 | -0.63(-1.62%) |