Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.67 | 27.79 | 26.84 | 27.28 | 1,431,507 | -0.42(-1.51%) |
May 30, 2012 | 27.90 | 27.97 | 27.67 | 27.70 | 2,323,797 | -0.50(-1.76%) |
May 29, 2012 | 27.63 | 28.22 | 27.59 | 28.20 | 1,744,791 | +0.72(+2.62%) |
May 25, 2012 | 27.80 | 27.83 | 27.33 | 27.48 | 2,125,705 | -0.26(-0.95%) |
May 24, 2012 | 27.67 | 27.78 | 27.15 | 27.74 | 2,318,173 | +0.14(+0.49%) |
May 23, 2012 | 27.50 | 27.63 | 26.99 | 27.60 | 2,883,480 | -0.15(-0.53%) |
May 22, 2012 | 27.90 | 28.24 | 27.58 | 27.75 | 3,006,782 | -0.12(-0.42%) |
May 21, 2012 | 27.73 | 27.95 | 27.51 | 27.87 | 3,291,183 | +0.16(+0.56%) |
May 18, 2012 | 28.46 | 28.62 | 27.65 | 27.71 | 2,540,930 | -0.64(-2.27%) |
May 17, 2012 | 29.19 | 29.47 | 28.33 | 28.35 | 1,873,192 | -0.87(-2.96%) |
May 16, 2012 | 29.37 | 29.82 | 29.19 | 29.22 | 1,440,976 | -0.14(-0.46%) |
May 15, 2012 | 29.66 | 30.02 | 29.25 | 29.36 | 1,250,787 | -0.41(-1.37%) |
May 14, 2012 | 29.72 | 30.13 | 29.27 | 29.76 | 1,672,108 | -0.23(-0.78%) |
May 11, 2012 | 29.56 | 30.42 | 29.56 | 30.00 | 1,532,854 | +0.02(+0.07%) |
May 10, 2012 | 29.53 | 30.16 | 29.44 | 29.98 | 2,888,509 | +0.51(+1.72%) |
May 09, 2012 | 29.38 | 29.99 | 29.36 | 29.47 | 2,759,237 | -0.59(-1.97%) |
May 08, 2012 | 30.02 | 30.28 | 29.68 | 30.07 | 1,988,353 | -0.03(-0.10%) |
May 07, 2012 | 31.03 | 31.26 | 29.08 | 30.09 | 5,047,998 | -0.37(-1.21%) |
May 04, 2012 | 31.40 | 31.70 | 30.43 | 30.46 | 2,657,229 | -1.26(-3.99%) |
May 03, 2012 | 31.35 | 31.86 | 31.12 | 31.73 | 2,539,623 | +0.47(+1.49%) |
May 02, 2012 | 30.97 | 31.51 | 30.48 | 31.26 | 1,698,300 | +0.15(+0.47%) |
May 01, 2012 | 31.16 | 31.70 | 31.00 | 31.12 | 2,020,396 | +0.01(+0.03%) |
Apr 30, 2012 | 31.14 | 31.35 | 31.03 | 31.11 | 979,908 | -0.18(-0.56%) |
Apr 27, 2012 | 31.09 | 31.46 | 30.86 | 31.28 | 1,112,298 | +0.33(+1.07%) |
Apr 26, 2012 | 30.62 | 31.14 | 30.47 | 30.95 | 1,155,641 | +0.17(+0.54%) |
Apr 25, 2012 | 30.32 | 30.85 | 30.18 | 30.79 | 1,102,548 | +0.65(+2.16%) |
Apr 24, 2012 | 30.18 | 30.40 | 29.95 | 30.13 | 1,093,115 | -0.15(-0.48%) |
Apr 23, 2012 | 30.46 | 30.56 | 29.96 | 30.28 | 1,320,199 | -0.52(-1.67%) |
Apr 20, 2012 | 30.77 | 31.40 | 30.55 | 30.80 | 2,848,212 | +0.20(+0.67%) |
Apr 19, 2012 | 29.73 | 30.69 | 29.73 | 30.59 | 4,230,409 | +0.67(+2.24%) |
Apr 18, 2012 | 30.89 | 31.00 | 29.12 | 29.92 | 6,654,928 | -1.05(-3.39%) |
Apr 17, 2012 | 30.88 | 31.07 | 30.83 | 30.97 | 2,034,358 | +0.38(+1.24%) |
Apr 16, 2012 | 30.85 | 31.00 | 30.28 | 30.59 | 1,459,981 | -0.24(-0.79%) |
Apr 13, 2012 | 31.04 | 31.16 | 30.80 | 30.83 | 1,238,542 | -0.31(-0.98%) |
Apr 12, 2012 | 31.15 | 31.36 | 30.83 | 31.14 | 1,227,708 | +0.07(+0.23%) |
Apr 11, 2012 | 30.93 | 31.47 | 30.81 | 31.07 | 1,530,395 | +0.52(+1.69%) |
Apr 10, 2012 | 31.42 | 31.45 | 30.50 | 30.55 | 1,496,792 | -0.76(-2.42%) |
Apr 09, 2012 | 31.53 | 31.57 | 31.01 | 31.31 | 1,195,394 | -0.71(-2.22%) |
Apr 05, 2012 | 31.60 | 32.08 | 31.19 | 32.02 | 1,981,682 | +0.24(+0.77%) |
Apr 04, 2012 | 32.11 | 32.11 | 31.43 | 31.78 | 1,863,806 | -0.61(-1.89%) |
Apr 03, 2012 | 32.49 | 32.57 | 32.20 | 32.39 | 1,772,443 | -0.28(-0.86%) |
Apr 02, 2012 | 32.07 | 33.04 | 31.37 | 32.67 | 2,795,208 | +0.63(+1.97%) |
Mar 30, 2012 | 31.63 | 32.26 | 31.62 | 32.04 | 1,608,795 | +0.36(+1.14%) |
Mar 29, 2012 | 31.59 | 31.71 | 31.08 | 31.68 | 1,285,259 | +0.09(+0.28%) |
Mar 28, 2012 | 33.04 | 33.04 | 31.20 | 31.59 | 2,868,413 | -0.06(-0.18%) |
Mar 27, 2012 | 32.20 | 32.20 | 31.62 | 31.65 | 1,522,588 | -0.49(-1.51%) |
Mar 26, 2012 | 32.06 | 32.35 | 31.83 | 32.14 | 1,762,940 | +0.22(+0.70%) |
Mar 23, 2012 | 32.25 | 32.44 | 31.42 | 31.91 | 2,739,574 | -0.10(-0.30%) |
Mar 22, 2012 | 31.56 | 34.68 | 31.33 | 32.01 | 9,092,637 | +0.54(+1.70%) |
Mar 21, 2012 | 30.45 | 31.88 | 30.32 | 31.48 | 3,225,485 | +1.12(+3.69%) |
Mar 20, 2012 | 30.39 | 30.43 | 30.18 | 30.36 | 1,561,470 | -0.22(-0.73%) |
Mar 19, 2012 | 30.64 | 30.79 | 30.17 | 30.58 | 1,356,547 | -0.08(-0.25%) |
Mar 16, 2012 | 30.89 | 31.05 | 30.63 | 30.66 | 2,033,780 | -0.31(-1.01%) |
Mar 15, 2012 | 30.52 | 31.01 | 30.10 | 30.97 | 1,875,417 | +0.44(+1.43%) |
Mar 14, 2012 | 30.74 | 30.78 | 30.42 | 30.53 | 1,407,331 | -0.20(-0.66%) |
Mar 13, 2012 | 30.50 | 30.74 | 30.25 | 30.74 | 1,280,394 | +0.48(+1.58%) |
Mar 12, 2012 | 30.50 | 30.62 | 30.12 | 30.26 | 1,686,939 | -0.35(-1.14%) |
Mar 09, 2012 | 30.51 | 30.78 | 30.30 | 30.61 | 1,404,804 | +0.11(+0.35%) |
Mar 08, 2012 | 30.45 | 30.69 | 30.30 | 30.50 | 3,764,577 | +0.13(+0.42%) |
Mar 07, 2012 | 29.00 | 30.46 | 28.95 | 30.38 | 5,841,646 | +1.63(+5.69%) |
Mar 06, 2012 | 28.56 | 28.86 | 28.15 | 28.74 | 3,929,325 | +0.14(+0.48%) |
Mar 05, 2012 | 27.91 | 28.96 | 27.62 | 28.61 | 5,808,086 | +0.13(+0.44%) |
Mar 02, 2012 | 28.26 | 28.67 | 27.78 | 28.48 | 4,593,478 | +0.47(+1.67%) |