Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.97 | 29.99 | 29.19 | 29.57 | 508,169 | -0.37(-1.23%) |
May 30, 2012 | 28.13 | 30.00 | 27.89 | 29.93 | 1,270,944 | +1.72(+6.10%) |
May 29, 2012 | 27.42 | 28.42 | 27.42 | 28.21 | 730,120 | +1.17(+4.34%) |
May 25, 2012 | 27.54 | 27.77 | 26.95 | 27.04 | 550,811 | -0.39(-1.44%) |
May 24, 2012 | 27.56 | 27.73 | 27.22 | 27.43 | 328,541 | -0.17(-0.62%) |
May 23, 2012 | 27.27 | 27.72 | 26.91 | 27.60 | 351,473 | +0.13(+0.49%) |
May 22, 2012 | 27.66 | 27.83 | 27.30 | 27.47 | 341,745 | -0.12(-0.42%) |
May 21, 2012 | 27.28 | 27.66 | 27.14 | 27.58 | 546,002 | +0.52(+1.92%) |
May 18, 2012 | 27.32 | 27.62 | 26.97 | 27.06 | 478,927 | -0.30(-1.08%) |
May 17, 2012 | 28.21 | 28.46 | 27.32 | 27.36 | 558,724 | -0.77(-2.74%) |
May 16, 2012 | 28.35 | 28.69 | 28.09 | 28.13 | 340,489 | -0.05(-0.19%) |
May 15, 2012 | 28.38 | 28.79 | 28.10 | 28.18 | 546,678 | -0.29(-1.01%) |
May 14, 2012 | 28.87 | 29.14 | 28.46 | 28.47 | 613,324 | -0.79(-2.70%) |
May 11, 2012 | 29.05 | 29.79 | 29.05 | 29.26 | 473,036 | -0.03(-0.09%) |
May 10, 2012 | 29.09 | 30.00 | 28.97 | 29.29 | 684,561 | +0.54(+1.87%) |
May 09, 2012 | 29.60 | 29.83 | 28.62 | 28.75 | 699,354 | -1.25(-4.15%) |
May 08, 2012 | 29.77 | 30.15 | 29.60 | 30.00 | 379,369 | +0.04(+0.15%) |
May 07, 2012 | 29.69 | 30.18 | 29.62 | 29.95 | 299,900 | +0.12(+0.39%) |
May 04, 2012 | 30.27 | 30.29 | 29.74 | 29.83 | 490,957 | -0.50(-1.65%) |
May 03, 2012 | 31.65 | 31.83 | 30.34 | 30.34 | 814,685 | -1.30(-4.11%) |
May 02, 2012 | 31.53 | 31.72 | 31.30 | 31.64 | 384,349 | -0.08(-0.25%) |
May 01, 2012 | 31.24 | 32.06 | 30.93 | 31.72 | 379,677 | +0.39(+1.23%) |
Apr 30, 2012 | 30.94 | 31.53 | 30.67 | 31.33 | 373,111 | +0.31(+1.01%) |
Apr 27, 2012 | 30.88 | 31.11 | 30.60 | 31.02 | 463,186 | +0.25(+0.82%) |
Apr 26, 2012 | 30.41 | 30.78 | 30.26 | 30.77 | 200,591 | +0.24(+0.79%) |
Apr 25, 2012 | 30.41 | 30.66 | 30.28 | 30.52 | 319,429 | +0.49(+1.64%) |
Apr 24, 2012 | 29.65 | 30.17 | 29.65 | 30.03 | 406,269 | +0.41(+1.39%) |
Apr 23, 2012 | 29.82 | 29.82 | 29.36 | 29.62 | 231,290 | -0.56(-1.84%) |
Apr 20, 2012 | 30.18 | 30.48 | 30.13 | 30.18 | 396,526 | +0.33(+1.11%) |
Apr 19, 2012 | 30.22 | 30.53 | 29.73 | 29.84 | 273,760 | -0.36(-1.19%) |
Apr 18, 2012 | 30.32 | 30.48 | 29.87 | 30.20 | 315,268 | -0.22(-0.71%) |
Apr 17, 2012 | 30.21 | 30.60 | 30.17 | 30.42 | 497,940 | +0.51(+1.71%) |
Apr 16, 2012 | 29.80 | 30.29 | 29.48 | 29.91 | 325,563 | +0.32(+1.09%) |
Apr 13, 2012 | 29.61 | 29.87 | 29.48 | 29.58 | 391,363 | -0.14(-0.48%) |
Apr 12, 2012 | 29.11 | 29.96 | 29.11 | 29.73 | 450,449 | +0.65(+2.25%) |
Apr 11, 2012 | 29.46 | 29.60 | 28.93 | 29.07 | 502,614 | -0.01(-0.03%) |
Apr 10, 2012 | 30.18 | 30.33 | 28.99 | 29.08 | 568,159 | -1.08(-3.57%) |
Apr 09, 2012 | 30.26 | 30.37 | 29.83 | 30.16 | 407,689 | -0.58(-1.90%) |
Apr 05, 2012 | 30.94 | 31.20 | 30.70 | 30.74 | 236,438 | -0.36(-1.15%) |
Apr 04, 2012 | 31.33 | 31.36 | 30.94 | 31.10 | 373,329 | -0.54(-1.70%) |
Apr 03, 2012 | 31.83 | 32.09 | 31.48 | 31.64 | 233,182 | -0.30(-0.93%) |
Apr 02, 2012 | 31.12 | 31.94 | 30.95 | 31.93 | 355,106 | +0.87(+2.80%) |
Mar 30, 2012 | 31.59 | 31.59 | 31.06 | 31.06 | 351,936 | -0.19(-0.60%) |
Mar 29, 2012 | 30.98 | 31.56 | 30.91 | 31.25 | 360,224 | +0.03(+0.09%) |
Mar 28, 2012 | 31.21 | 31.56 | 30.95 | 31.22 | 465,739 | -0.04(-0.11%) |
Mar 27, 2012 | 32.03 | 32.15 | 31.25 | 31.26 | 411,906 | -0.82(-2.57%) |
Mar 26, 2012 | 31.95 | 32.27 | 31.91 | 32.08 | 244,615 | +0.55(+1.73%) |
Mar 23, 2012 | 31.26 | 31.56 | 31.02 | 31.54 | 476,101 | +0.37(+1.18%) |
Mar 22, 2012 | 31.42 | 31.62 | 30.95 | 31.17 | 424,406 | -0.68(-2.14%) |
Mar 21, 2012 | 31.66 | 32.10 | 31.48 | 31.85 | 299,194 | +0.30(+0.97%) |
Mar 20, 2012 | 31.55 | 32.14 | 31.40 | 31.55 | 412,031 | -0.59(-1.84%) |
Mar 19, 2012 | 31.71 | 32.41 | 31.71 | 32.14 | 263,157 | +0.40(+1.27%) |
Mar 16, 2012 | 32.04 | 32.26 | 31.71 | 31.73 | 443,246 | -0.26(-0.81%) |
Mar 15, 2012 | 31.55 | 32.07 | 31.39 | 32.00 | 305,671 | +0.52(+1.65%) |
Mar 14, 2012 | 31.57 | 31.82 | 31.39 | 31.48 | 303,863 | -0.21(-0.65%) |
Mar 13, 2012 | 31.29 | 31.82 | 31.14 | 31.68 | 330,350 | +0.65(+2.11%) |
Mar 12, 2012 | 31.10 | 31.30 | 30.80 | 31.03 | 407,164 | -0.03(-0.09%) |
Mar 09, 2012 | 30.75 | 31.59 | 30.75 | 31.05 | 315,482 | +0.27(+0.87%) |
Mar 08, 2012 | 30.53 | 30.94 | 30.07 | 30.78 | 335,199 | +0.56(+1.84%) |
Mar 07, 2012 | 30.15 | 30.27 | 30.05 | 30.23 | 289,503 | +0.30(+1.02%) |
Mar 06, 2012 | 30.03 | 30.15 | 29.78 | 29.92 | 655,147 | -0.35(-1.15%) |
Mar 05, 2012 | 30.65 | 30.93 | 30.05 | 30.27 | 506,797 | -0.13(-0.44%) |
Mar 02, 2012 | 30.53 | 30.93 | 30.17 | 30.41 | 606,959 | -0.04(-0.15%) |