Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.30 | 28.38 | 28.11 | 28.25 | 574,263 | -0.38(-1.31%) |
May 30, 2012 | 28.84 | 28.88 | 28.61 | 28.63 | 460,817 | -0.44(-1.51%) |
May 29, 2012 | 29.05 | 29.19 | 28.66 | 29.07 | 374,591 | +0.49(+1.71%) |
May 25, 2012 | 28.61 | 28.71 | 28.53 | 28.58 | 399,006 | +0.46(+1.64%) |
May 24, 2012 | 28.24 | 28.34 | 27.93 | 28.12 | 505,586 | -0.69(-2.41%) |
May 23, 2012 | 28.80 | 28.84 | 28.51 | 28.81 | 513,286 | -0.69(-2.33%) |
May 22, 2012 | 29.51 | 29.65 | 29.36 | 29.50 | 584,952 | -0.28(-0.93%) |
May 21, 2012 | 29.42 | 29.82 | 29.42 | 29.77 | 363,425 | +0.50(+1.72%) |
May 18, 2012 | 29.68 | 29.68 | 29.22 | 29.27 | 257,923 | -0.39(-1.31%) |
May 17, 2012 | 29.75 | 29.86 | 29.60 | 29.66 | 624,509 | +0.06(+0.22%) |
May 16, 2012 | 29.68 | 29.87 | 29.59 | 29.60 | 218,865 | -0.27(-0.90%) |
May 15, 2012 | 30.07 | 30.17 | 29.77 | 29.87 | 498,780 | -0.42(-1.40%) |
May 14, 2012 | 30.36 | 30.52 | 30.26 | 30.29 | 254,817 | -0.35(-1.15%) |
May 11, 2012 | 30.67 | 30.82 | 30.60 | 30.64 | 285,567 | -0.11(-0.35%) |
May 10, 2012 | 30.95 | 31.01 | 30.71 | 30.75 | 326,950 | -0.11(-0.34%) |
May 09, 2012 | 30.81 | 31.00 | 30.63 | 30.86 | 281,937 | -0.34(-1.09%) |
May 08, 2012 | 31.22 | 31.25 | 31.00 | 31.20 | 221,915 | -0.35(-1.12%) |
May 07, 2012 | 31.34 | 31.63 | 31.34 | 31.55 | 428,451 | +0.30(+0.95%) |
May 04, 2012 | 31.26 | 31.35 | 31.18 | 31.25 | 374,885 | -0.28(-0.88%) |
May 03, 2012 | 31.72 | 31.72 | 31.47 | 31.53 | 215,083 | -0.21(-0.67%) |
May 02, 2012 | 31.64 | 31.80 | 31.55 | 31.74 | 337,509 | -0.39(-1.21%) |
May 01, 2012 | 32.02 | 32.24 | 32.02 | 32.13 | 350,717 | +0.04(+0.11%) |
Apr 30, 2012 | 32.17 | 32.20 | 32.05 | 32.09 | 268,926 | -0.12(-0.37%) |
Apr 27, 2012 | 32.25 | 32.36 | 32.22 | 32.22 | 289,512 | -0.38(-1.15%) |
Apr 26, 2012 | 32.42 | 32.71 | 32.40 | 32.59 | 426,443 | -0.71(-2.13%) |
Apr 25, 2012 | 33.09 | 33.30 | 33.09 | 33.30 | 364,770 | +0.45(+1.38%) |
Apr 24, 2012 | 32.80 | 32.99 | 32.74 | 32.84 | 269,283 | +0.23(+0.69%) |
Apr 23, 2012 | 32.63 | 32.72 | 32.46 | 32.62 | 244,949 | -0.21(-0.65%) |
Apr 20, 2012 | 32.70 | 32.98 | 32.68 | 32.83 | 435,780 | +0.08(+0.24%) |
Apr 19, 2012 | 32.89 | 33.02 | 32.64 | 32.75 | 270,141 | -0.34(-1.03%) |
Apr 18, 2012 | 32.97 | 33.18 | 32.96 | 33.09 | 209,294 | +0.17(+0.52%) |
Apr 17, 2012 | 32.70 | 32.98 | 32.70 | 32.92 | 224,257 | +0.50(+1.55%) |
Apr 16, 2012 | 32.70 | 32.76 | 32.42 | 32.42 | 426,474 | -0.35(-1.06%) |
Apr 13, 2012 | 32.97 | 33.04 | 32.74 | 32.77 | 156,116 | -0.21(-0.62%) |
Apr 12, 2012 | 32.65 | 33.01 | 32.61 | 32.97 | 195,618 | +0.16(+0.47%) |
Apr 11, 2012 | 32.66 | 32.86 | 32.60 | 32.82 | 249,007 | +0.61(+1.89%) |
Apr 10, 2012 | 32.62 | 32.74 | 32.19 | 32.21 | 343,113 | -0.67(-2.02%) |
Apr 09, 2012 | 32.87 | 32.98 | 32.79 | 32.87 | 194,932 | -0.43(-1.30%) |
Apr 05, 2012 | 33.16 | 33.40 | 33.14 | 33.30 | 168,773 | +0.14(+0.43%) |
Apr 04, 2012 | 33.26 | 33.31 | 32.99 | 33.16 | 285,269 | -0.81(-2.39%) |
Apr 03, 2012 | 34.17 | 34.20 | 33.85 | 33.98 | 281,268 | -0.19(-0.56%) |
Apr 02, 2012 | 33.88 | 34.30 | 33.86 | 34.17 | 285,047 | +0.45(+1.32%) |
Mar 30, 2012 | 33.74 | 33.82 | 33.64 | 33.72 | 275,909 | +0.02(+0.06%) |
Mar 29, 2012 | 33.67 | 33.74 | 33.51 | 33.70 | 233,606 | -0.03(-0.08%) |
Mar 28, 2012 | 33.90 | 33.90 | 33.64 | 33.73 | 329,814 | -0.30(-0.89%) |
Mar 27, 2012 | 34.10 | 34.20 | 34.01 | 34.03 | 609,888 | +0.52(+1.56%) |
Mar 26, 2012 | 33.37 | 33.52 | 33.23 | 33.51 | 299,847 | +0.44(+1.33%) |
Mar 23, 2012 | 32.91 | 33.15 | 32.84 | 33.07 | 281,306 | +0.10(+0.30%) |
Mar 22, 2012 | 32.79 | 33.00 | 32.79 | 32.97 | 195,612 | +0.10(+0.30%) |
Mar 21, 2012 | 32.95 | 32.99 | 32.79 | 32.87 | 255,008 | -0.12(-0.36%) |
Mar 20, 2012 | 32.94 | 33.08 | 32.82 | 32.99 | 201,739 | -0.24(-0.72%) |
Mar 19, 2012 | 33.22 | 33.30 | 33.14 | 33.23 | 201,753 | -0.25(-0.74%) |
Mar 16, 2012 | 33.63 | 33.72 | 33.43 | 33.48 | 361,403 | +0.19(+0.57%) |
Mar 15, 2012 | 33.24 | 33.41 | 33.14 | 33.29 | 429,397 | +1.03(+3.20%) |
Mar 14, 2012 | 32.44 | 32.49 | 32.20 | 32.26 | 406,689 | +0.20(+0.62%) |
Mar 13, 2012 | 31.72 | 32.07 | 31.68 | 32.06 | 655,585 | +0.08(+0.24%) |
Mar 12, 2012 | 32.01 | 32.15 | 31.95 | 31.98 | 914,567 | -0.65(-1.99%) |
Mar 09, 2012 | 32.48 | 32.72 | 32.48 | 32.63 | 300,430 | +0.12(+0.37%) |
Mar 08, 2012 | 32.38 | 32.62 | 32.38 | 32.51 | 254,216 | +0.60(+1.88%) |
Mar 07, 2012 | 31.86 | 31.98 | 31.83 | 31.91 | 1,158,302 | +0.18(+0.56%) |
Mar 06, 2012 | 31.83 | 31.85 | 31.63 | 31.73 | 487,175 | -0.47(-1.47%) |
Mar 05, 2012 | 32.37 | 32.37 | 32.04 | 32.21 | 244,486 | -0.09(-0.28%) |
Mar 02, 2012 | 32.24 | 32.37 | 32.22 | 32.30 | 188,921 | -0.13(-0.41%) |