Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.45 | 29.77 | 29.15 | 29.45 | 334,904 | -0.05(-0.18%) |
May 30, 2012 | 29.41 | 29.72 | 29.41 | 29.50 | 314,277 | -0.21(-0.72%) |
May 29, 2012 | 29.80 | 29.85 | 29.54 | 29.72 | 455,826 | +0.24(+0.82%) |
May 25, 2012 | 29.88 | 29.94 | 29.41 | 29.47 | 344,412 | -0.44(-1.46%) |
May 24, 2012 | 30.30 | 30.47 | 29.58 | 29.91 | 349,753 | -0.49(-1.61%) |
May 23, 2012 | 29.68 | 30.54 | 29.61 | 30.40 | 233,098 | +0.46(+1.55%) |
May 22, 2012 | 30.11 | 30.42 | 29.80 | 29.94 | 231,792 | -0.04(-0.12%) |
May 21, 2012 | 29.66 | 30.16 | 29.47 | 29.97 | 275,043 | +0.54(+1.85%) |
May 18, 2012 | 29.85 | 30.10 | 29.34 | 29.43 | 475,516 | -0.33(-1.11%) |
May 17, 2012 | 29.21 | 30.44 | 29.21 | 29.76 | 862,774 | +0.18(+0.60%) |
May 16, 2012 | 29.24 | 29.93 | 29.24 | 29.58 | 579,745 | +0.48(+1.65%) |
May 15, 2012 | 29.16 | 29.64 | 29.01 | 29.10 | 334,429 | -0.12(-0.39%) |
May 14, 2012 | 29.08 | 29.56 | 28.86 | 29.22 | 308,789 | -0.21(-0.72%) |
May 11, 2012 | 29.92 | 30.35 | 28.62 | 29.43 | 1,227,575 | -0.64(-2.13%) |
May 10, 2012 | 30.19 | 30.53 | 29.94 | 30.07 | 410,468 | +0.14(+0.47%) |
May 09, 2012 | 29.81 | 30.26 | 29.43 | 29.93 | 389,392 | -0.24(-0.79%) |
May 08, 2012 | 30.04 | 30.18 | 29.45 | 30.17 | 420,809 | -0.05(-0.18%) |
May 07, 2012 | 30.77 | 30.98 | 30.19 | 30.22 | 363,837 | -0.61(-1.99%) |
May 04, 2012 | 31.26 | 31.30 | 30.78 | 30.83 | 418,513 | -0.59(-1.87%) |
May 03, 2012 | 31.38 | 31.59 | 30.86 | 31.42 | 650,513 | -0.06(-0.20%) |
May 02, 2012 | 31.97 | 32.38 | 31.22 | 31.48 | 828,584 | -0.81(-2.50%) |
May 01, 2012 | 32.41 | 32.99 | 32.19 | 32.29 | 399,574 | -0.41(-1.25%) |
Apr 30, 2012 | 33.40 | 33.40 | 32.67 | 32.70 | 337,944 | -0.70(-2.10%) |
Apr 27, 2012 | 32.71 | 33.60 | 32.49 | 33.40 | 629,461 | +0.79(+2.42%) |
Apr 26, 2012 | 32.68 | 32.73 | 32.47 | 32.61 | 628,016 | -0.14(-0.43%) |
Apr 25, 2012 | 33.28 | 33.31 | 32.65 | 32.75 | 698,162 | -0.36(-1.07%) |
Apr 24, 2012 | 33.75 | 33.75 | 32.89 | 33.11 | 832,737 | -0.88(-2.59%) |
Apr 23, 2012 | 34.08 | 34.26 | 33.62 | 33.99 | 197,099 | -0.69(-2.00%) |
Apr 20, 2012 | 34.46 | 35.12 | 34.45 | 34.68 | 280,267 | +0.57(+1.67%) |
Apr 19, 2012 | 34.76 | 35.05 | 34.00 | 34.11 | 274,748 | -0.70(-2.02%) |
Apr 18, 2012 | 35.01 | 35.20 | 34.61 | 34.81 | 202,452 | -0.45(-1.28%) |
Apr 17, 2012 | 35.22 | 35.59 | 35.07 | 35.27 | 216,343 | +0.35(+0.99%) |
Apr 16, 2012 | 34.83 | 35.34 | 34.67 | 34.92 | 249,998 | +0.26(+0.74%) |
Apr 13, 2012 | 35.25 | 35.29 | 34.66 | 34.66 | 198,815 | -0.80(-2.25%) |
Apr 12, 2012 | 34.96 | 35.65 | 34.86 | 35.46 | 278,507 | +0.60(+1.73%) |
Apr 11, 2012 | 35.14 | 35.19 | 34.76 | 34.86 | 273,252 | +0.11(+0.31%) |
Apr 10, 2012 | 35.01 | 35.21 | 34.59 | 34.75 | 471,351 | -0.24(-0.69%) |
Apr 09, 2012 | 34.69 | 35.20 | 34.69 | 34.99 | 343,237 | -0.37(-1.05%) |
Apr 05, 2012 | 35.66 | 35.80 | 34.91 | 35.36 | 551,462 | -0.43(-1.19%) |
Apr 04, 2012 | 35.98 | 36.18 | 35.66 | 35.79 | 319,206 | -0.69(-1.90%) |
Apr 03, 2012 | 36.69 | 36.93 | 36.14 | 36.48 | 241,091 | -0.36(-0.96%) |
Apr 02, 2012 | 36.14 | 36.84 | 35.82 | 36.84 | 415,048 | +0.65(+1.79%) |
Mar 30, 2012 | 37.43 | 37.43 | 36.19 | 36.19 | 317,509 | -0.86(-2.32%) |
Mar 29, 2012 | 37.22 | 37.31 | 36.75 | 37.05 | 406,839 | -0.55(-1.46%) |
Mar 28, 2012 | 37.59 | 37.64 | 36.91 | 37.60 | 278,262 | +0.15(+0.40%) |
Mar 27, 2012 | 36.77 | 37.61 | 36.63 | 37.45 | 438,012 | +0.83(+2.26%) |
Mar 26, 2012 | 36.38 | 36.96 | 36.36 | 36.62 | 247,241 | +0.64(+1.78%) |
Mar 23, 2012 | 35.42 | 36.12 | 35.11 | 35.98 | 334,384 | +0.56(+1.58%) |
Mar 22, 2012 | 35.59 | 35.62 | 34.86 | 35.43 | 140,920 | -0.59(-1.65%) |
Mar 21, 2012 | 36.10 | 36.39 | 35.84 | 36.02 | 149,608 | +0.05(+0.15%) |
Mar 20, 2012 | 36.77 | 36.77 | 35.74 | 35.97 | 229,008 | -1.08(-2.92%) |
Mar 19, 2012 | 36.80 | 37.30 | 36.40 | 37.05 | 138,035 | +0.20(+0.53%) |
Mar 16, 2012 | 37.03 | 37.03 | 36.62 | 36.85 | 461,611 | -0.08(-0.22%) |
Mar 15, 2012 | 36.53 | 37.22 | 36.25 | 36.93 | 266,911 | +0.42(+1.14%) |
Mar 14, 2012 | 36.09 | 36.66 | 35.82 | 36.52 | 348,188 | +0.35(+0.96%) |
Mar 13, 2012 | 35.64 | 36.17 | 35.36 | 36.17 | 182,848 | +0.90(+2.54%) |
Mar 12, 2012 | 35.53 | 35.63 | 35.21 | 35.27 | 204,917 | -0.23(-0.65%) |
Mar 09, 2012 | 34.76 | 35.83 | 34.76 | 35.51 | 262,609 | +0.74(+2.12%) |
Mar 08, 2012 | 34.36 | 34.95 | 34.36 | 34.77 | 218,829 | +0.67(+1.95%) |
Mar 07, 2012 | 33.95 | 34.11 | 33.78 | 34.10 | 205,462 | +0.33(+0.97%) |
Mar 06, 2012 | 34.19 | 34.48 | 33.68 | 33.77 | 235,575 | -0.91(-2.64%) |
Mar 05, 2012 | 34.22 | 34.75 | 33.97 | 34.69 | 194,625 | +0.32(+0.93%) |
Mar 02, 2012 | 35.16 | 35.26 | 34.23 | 34.37 | 298,836 | -0.83(-2.35%) |