Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.58 | 25.69 | 24.69 | 25.28 | 5,491,818 | -0.26(-1.03%) |
May 30, 2012 | 26.74 | 26.78 | 25.43 | 25.55 | 5,088,615 | -1.49(-5.52%) |
May 29, 2012 | 27.51 | 27.59 | 26.78 | 27.04 | 2,907,913 | -0.27(-0.99%) |
May 25, 2012 | 26.32 | 27.48 | 26.32 | 27.31 | 3,975,099 | +0.71(+2.66%) |
May 24, 2012 | 26.90 | 27.17 | 26.17 | 26.60 | 3,999,680 | +0.09(+0.36%) |
May 23, 2012 | 26.36 | 26.75 | 25.84 | 26.51 | 7,489,191 | -0.14(-0.53%) |
May 22, 2012 | 27.53 | 27.76 | 26.42 | 26.65 | 4,706,146 | -0.76(-2.76%) |
May 21, 2012 | 27.28 | 27.47 | 26.83 | 27.41 | 3,157,532 | +0.49(+1.81%) |
May 18, 2012 | 27.40 | 27.81 | 26.75 | 26.92 | 7,111,727 | -0.50(-1.81%) |
May 17, 2012 | 29.15 | 29.43 | 27.35 | 27.41 | 8,340,482 | -2.21(-7.47%) |
May 16, 2012 | 31.82 | 32.14 | 28.70 | 29.63 | 18,562,736 | -4.43(-13.00%) |
May 15, 2012 | 34.55 | 34.98 | 33.66 | 34.05 | 4,696,560 | -0.38(-1.11%) |
May 14, 2012 | 34.67 | 35.08 | 34.38 | 34.43 | 2,830,291 | -0.53(-1.52%) |
May 11, 2012 | 35.40 | 35.83 | 34.84 | 34.97 | 1,743,280 | -0.69(-1.94%) |
May 10, 2012 | 35.89 | 36.67 | 35.51 | 35.66 | 3,060,625 | +0.51(+1.45%) |
May 09, 2012 | 34.83 | 35.62 | 34.43 | 35.15 | 3,085,154 | +0.13(+0.36%) |
May 08, 2012 | 35.51 | 35.90 | 33.89 | 35.02 | 6,992,408 | -1.73(-4.71%) |
May 07, 2012 | 37.81 | 37.81 | 36.54 | 36.75 | 4,864,061 | -1.14(-3.01%) |
May 04, 2012 | 39.06 | 39.27 | 37.86 | 37.89 | 3,565,200 | -1.48(-3.75%) |
May 03, 2012 | 39.88 | 39.96 | 39.02 | 39.37 | 4,183,584 | -0.60(-1.50%) |
May 02, 2012 | 39.99 | 40.54 | 39.51 | 39.97 | 4,033,713 | +0.20(+0.51%) |
May 01, 2012 | 39.00 | 40.13 | 39.00 | 39.77 | 5,824,515 | +2.14(+5.68%) |
Apr 30, 2012 | 38.13 | 38.19 | 37.34 | 37.63 | 3,254,012 | -0.53(-1.40%) |
Apr 27, 2012 | 37.95 | 38.48 | 37.41 | 38.16 | 2,847,923 | +0.29(+0.77%) |
Apr 26, 2012 | 36.68 | 38.11 | 36.68 | 37.87 | 3,080,838 | +1.17(+3.19%) |
Apr 25, 2012 | 36.33 | 36.73 | 36.23 | 36.70 | 2,629,151 | +0.87(+2.43%) |
Apr 24, 2012 | 35.73 | 35.89 | 35.24 | 35.83 | 2,963,734 | -0.02(-0.06%) |
Apr 23, 2012 | 36.27 | 36.45 | 35.63 | 35.85 | 2,279,809 | -0.94(-2.55%) |
Apr 20, 2012 | 36.48 | 37.26 | 36.34 | 36.79 | 2,902,405 | +0.61(+1.68%) |
Apr 19, 2012 | 35.99 | 36.87 | 35.83 | 36.18 | 2,460,804 | +0.19(+0.52%) |
Apr 18, 2012 | 36.05 | 36.20 | 35.62 | 35.99 | 2,166,391 | -0.32(-0.89%) |
Apr 17, 2012 | 35.44 | 36.53 | 35.39 | 36.32 | 2,848,431 | +1.23(+3.51%) |
Apr 16, 2012 | 35.69 | 35.81 | 34.51 | 35.09 | 4,097,620 | -0.29(-0.81%) |
Apr 13, 2012 | 35.93 | 36.32 | 35.30 | 35.37 | 2,927,232 | -0.76(-2.10%) |
Apr 12, 2012 | 35.60 | 36.32 | 35.60 | 36.13 | 1,761,659 | +0.54(+1.52%) |
Apr 11, 2012 | 35.79 | 36.15 | 35.42 | 35.59 | 2,025,942 | +0.28(+0.79%) |
Apr 10, 2012 | 36.55 | 36.75 | 35.06 | 35.31 | 3,372,214 | -1.40(-3.80%) |
Apr 09, 2012 | 36.83 | 36.83 | 36.39 | 36.71 | 1,827,366 | -0.73(-1.96%) |
Apr 05, 2012 | 38.01 | 38.37 | 37.31 | 37.44 | 1,907,775 | -0.59(-1.56%) |
Apr 04, 2012 | 38.10 | 38.32 | 37.65 | 38.03 | 1,850,029 | -0.34(-0.88%) |
Apr 03, 2012 | 38.55 | 39.66 | 38.25 | 38.37 | 2,533,597 | -0.34(-0.89%) |
Apr 02, 2012 | 38.13 | 39.15 | 37.89 | 38.72 | 3,605,180 | +1.51(+4.05%) |
Mar 30, 2012 | 37.54 | 37.90 | 37.08 | 37.21 | 2,478,162 | -0.09(-0.24%) |
Mar 29, 2012 | 36.93 | 37.42 | 36.87 | 37.30 | 2,705,270 | +0.14(+0.38%) |
Mar 28, 2012 | 38.25 | 38.30 | 36.69 | 37.16 | 3,551,798 | -1.19(-3.09%) |
Mar 27, 2012 | 38.49 | 39.02 | 38.26 | 38.34 | 2,364,634 | -0.06(-0.16%) |
Mar 26, 2012 | 38.79 | 38.94 | 38.24 | 38.40 | 2,871,983 | -0.02(-0.06%) |
Mar 23, 2012 | 38.96 | 39.02 | 37.85 | 38.42 | 2,776,026 | -0.55(-1.42%) |
Mar 22, 2012 | 39.00 | 39.83 | 38.66 | 38.98 | 2,012,644 | -0.26(-0.65%) |
Mar 21, 2012 | 39.70 | 39.85 | 39.17 | 39.24 | 2,236,302 | -0.43(-1.10%) |
Mar 20, 2012 | 39.19 | 39.94 | 38.63 | 39.67 | 3,665,275 | +0.57(+1.46%) |
Mar 19, 2012 | 39.30 | 39.45 | 38.91 | 39.10 | 3,018,884 | -0.26(-0.65%) |
Mar 16, 2012 | 39.63 | 39.81 | 38.97 | 39.36 | 4,118,732 | -0.30(-0.76%) |
Mar 15, 2012 | 40.20 | 40.40 | 39.23 | 39.66 | 4,320,167 | -0.50(-1.23%) |
Mar 14, 2012 | 38.63 | 40.58 | 38.63 | 40.15 | 6,856,001 | +1.44(+3.72%) |
Mar 13, 2012 | 38.40 | 38.75 | 37.80 | 38.71 | 3,075,839 | +0.63(+1.65%) |
Mar 12, 2012 | 38.01 | 38.93 | 37.77 | 38.08 | 2,490,104 | -0.02(-0.04%) |
Mar 09, 2012 | 37.11 | 38.36 | 36.86 | 38.09 | 3,021,366 | +0.98(+2.65%) |
Mar 08, 2012 | 36.71 | 37.58 | 36.09 | 37.11 | 3,591,658 | +0.80(+2.19%) |
Mar 07, 2012 | 36.18 | 36.56 | 35.66 | 36.32 | 2,825,492 | +0.49(+1.36%) |
Mar 06, 2012 | 36.26 | 36.68 | 35.59 | 35.83 | 4,412,177 | -0.92(-2.51%) |
Mar 05, 2012 | 36.14 | 37.03 | 36.08 | 36.75 | 3,860,157 | +0.54(+1.49%) |
Mar 02, 2012 | 35.30 | 36.52 | 35.30 | 36.21 | 3,624,502 | +0.71(+2.01%) |