Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.81 | 22.99 | 21.77 | 22.40 | 1,061,124 | -0.44(-1.91%) |
May 30, 2012 | 23.17 | 23.31 | 22.64 | 22.84 | 922,961 | -0.55(-2.34%) |
May 29, 2012 | 23.73 | 24.28 | 23.00 | 23.39 | 804,488 | -0.09(-0.37%) |
May 25, 2012 | 23.57 | 23.69 | 23.36 | 23.47 | 1,442,828 | -0.02(-0.10%) |
May 24, 2012 | 23.26 | 23.71 | 23.04 | 23.50 | 1,487,939 | +0.49(+2.12%) |
May 23, 2012 | 22.99 | 23.13 | 22.22 | 23.01 | 1,005,305 | -0.07(-0.32%) |
May 22, 2012 | 23.12 | 23.99 | 22.89 | 23.08 | 2,537,844 | +0.09(+0.40%) |
May 21, 2012 | 23.85 | 23.85 | 22.33 | 22.99 | 3,983,241 | -1.44(-5.88%) |
May 18, 2012 | 24.18 | 25.07 | 23.78 | 24.43 | 1,194,396 | +0.28(+1.17%) |
May 17, 2012 | 25.51 | 25.63 | 23.39 | 24.14 | 2,057,831 | -1.45(-5.66%) |
May 16, 2012 | 26.83 | 26.84 | 24.99 | 25.59 | 2,172,292 | -1.16(-4.34%) |
May 15, 2012 | 26.90 | 27.73 | 26.69 | 26.75 | 879,152 | -0.21(-0.77%) |
May 14, 2012 | 28.50 | 28.50 | 26.73 | 26.96 | 1,264,288 | -1.70(-5.92%) |
May 11, 2012 | 28.03 | 29.17 | 27.85 | 28.66 | 1,189,699 | +0.52(+1.86%) |
May 10, 2012 | 27.57 | 28.65 | 27.03 | 28.13 | 1,799,188 | +1.36(+5.10%) |
May 09, 2012 | 26.82 | 27.65 | 26.66 | 26.77 | 1,679,585 | -0.45(-1.64%) |
May 08, 2012 | 29.33 | 29.33 | 26.79 | 27.21 | 3,051,518 | -2.52(-8.47%) |
May 07, 2012 | 29.86 | 30.35 | 29.12 | 29.73 | 1,177,933 | -0.67(-2.22%) |
May 04, 2012 | 31.10 | 31.17 | 29.80 | 30.41 | 1,110,384 | -0.82(-2.63%) |
May 03, 2012 | 32.98 | 33.08 | 30.39 | 31.23 | 2,271,539 | -1.63(-4.95%) |
May 02, 2012 | 33.22 | 33.22 | 31.70 | 32.86 | 2,764,769 | +1.38(+4.37%) |
May 01, 2012 | 32.96 | 33.35 | 31.01 | 31.48 | 2,039,768 | -1.10(-3.38%) |
Apr 30, 2012 | 32.09 | 32.94 | 31.78 | 32.58 | 1,714,868 | +1.10(+3.50%) |
Apr 27, 2012 | 31.56 | 31.64 | 30.83 | 31.48 | 1,225,901 | +0.29(+0.93%) |
Apr 26, 2012 | 31.30 | 32.13 | 31.17 | 31.19 | 1,298,923 | +0.02(+0.06%) |
Apr 25, 2012 | 30.72 | 31.27 | 30.49 | 31.17 | 814,982 | +0.77(+2.54%) |
Apr 24, 2012 | 30.63 | 31.17 | 30.14 | 30.40 | 1,025,780 | -0.10(-0.34%) |
Apr 23, 2012 | 30.26 | 30.69 | 29.69 | 30.50 | 1,176,465 | -0.01(-0.02%) |
Apr 20, 2012 | 29.78 | 30.55 | 29.78 | 30.51 | 1,172,311 | +1.10(+3.73%) |
Apr 19, 2012 | 29.51 | 30.29 | 28.96 | 29.41 | 850,231 | +0.03(+0.12%) |
Apr 18, 2012 | 28.49 | 29.60 | 28.12 | 29.38 | 817,514 | +0.82(+2.88%) |
Apr 17, 2012 | 28.58 | 29.09 | 28.08 | 28.56 | 688,488 | +0.19(+0.66%) |
Apr 16, 2012 | 28.72 | 29.17 | 27.92 | 28.37 | 767,518 | -0.03(-0.12%) |
Apr 13, 2012 | 28.83 | 28.83 | 28.26 | 28.40 | 759,714 | -0.66(-2.28%) |
Apr 12, 2012 | 28.71 | 29.53 | 28.59 | 29.06 | 874,475 | +0.80(+2.83%) |
Apr 11, 2012 | 27.21 | 28.31 | 27.07 | 28.27 | 883,668 | +1.32(+4.92%) |
Apr 10, 2012 | 28.72 | 28.72 | 26.36 | 26.94 | 1,534,017 | -1.79(-6.22%) |
Apr 09, 2012 | 28.98 | 28.99 | 28.09 | 28.73 | 645,665 | -0.37(-1.28%) |
Apr 05, 2012 | 29.36 | 29.50 | 28.84 | 29.10 | 580,448 | -0.42(-1.41%) |
Apr 04, 2012 | 29.25 | 29.61 | 28.99 | 29.52 | 696,046 | +0.11(+0.37%) |
Apr 03, 2012 | 29.24 | 30.42 | 29.23 | 29.41 | 1,213,395 | +0.23(+0.80%) |
Apr 02, 2012 | 28.27 | 29.40 | 28.17 | 29.17 | 986,534 | +1.14(+4.07%) |
Mar 30, 2012 | 27.88 | 28.31 | 27.52 | 28.03 | 623,055 | +0.43(+1.55%) |
Mar 29, 2012 | 27.30 | 27.72 | 26.80 | 27.60 | 568,903 | +0.11(+0.42%) |
Mar 28, 2012 | 27.95 | 28.00 | 27.09 | 27.49 | 592,459 | -0.43(-1.53%) |
Mar 27, 2012 | 28.74 | 28.74 | 27.83 | 27.92 | 840,653 | -0.69(-2.41%) |
Mar 26, 2012 | 27.81 | 28.96 | 27.81 | 28.61 | 901,886 | +1.16(+4.24%) |
Mar 23, 2012 | 27.78 | 27.78 | 26.44 | 27.44 | 752,874 | +0.08(+0.29%) |
Mar 22, 2012 | 26.38 | 27.54 | 25.75 | 27.36 | 2,176,317 | +3.21(+13.31%) |
Mar 21, 2012 | 24.48 | 24.50 | 24.00 | 24.15 | 331,916 | -0.21(-0.84%) |
Mar 20, 2012 | 24.71 | 24.72 | 24.24 | 24.35 | 464,163 | -0.53(-2.13%) |
Mar 19, 2012 | 24.55 | 25.18 | 24.41 | 24.89 | 373,830 | +0.37(+1.51%) |
Mar 16, 2012 | 25.10 | 25.40 | 24.50 | 24.51 | 572,643 | -0.50(-2.01%) |
Mar 15, 2012 | 24.45 | 25.02 | 24.39 | 25.02 | 519,958 | +0.65(+2.67%) |
Mar 14, 2012 | 24.33 | 24.59 | 24.03 | 24.37 | 377,892 | -0.07(-0.28%) |
Mar 13, 2012 | 24.55 | 24.59 | 24.27 | 24.43 | 449,632 | -0.02(-0.07%) |
Mar 12, 2012 | 24.53 | 24.92 | 24.17 | 24.45 | 382,448 | -0.02(-0.09%) |
Mar 09, 2012 | 24.83 | 24.99 | 24.34 | 24.47 | 570,480 | -0.25(-0.99%) |
Mar 08, 2012 | 24.17 | 24.83 | 24.02 | 24.72 | 431,229 | +0.78(+3.24%) |
Mar 07, 2012 | 23.76 | 24.09 | 23.65 | 23.94 | 283,011 | +0.19(+0.80%) |
Mar 06, 2012 | 23.70 | 23.95 | 23.70 | 23.75 | 417,184 | -0.29(-1.20%) |
Mar 05, 2012 | 24.22 | 24.33 | 23.74 | 24.04 | 407,103 | -0.24(-1.01%) |
Mar 02, 2012 | 23.70 | 24.35 | 23.53 | 24.29 | 824,222 | +0.47(+1.98%) |