Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.06 | 26.29 | 25.62 | 26.03 | 2,493,327 | +0.24(+0.93%) |
May 30, 2012 | 26.03 | 26.09 | 25.70 | 25.80 | 1,776,465 | -0.73(-2.76%) |
May 29, 2012 | 26.48 | 26.75 | 26.20 | 26.53 | 2,015,427 | -0.01(-0.05%) |
May 25, 2012 | 26.41 | 26.81 | 26.37 | 26.54 | 1,528,674 | +0.13(+0.49%) |
May 24, 2012 | 26.61 | 26.71 | 26.17 | 26.41 | 2,192,646 | -0.42(-1.56%) |
May 23, 2012 | 26.82 | 26.86 | 26.02 | 26.83 | 2,624,104 | -0.02(-0.08%) |
May 22, 2012 | 26.92 | 27.53 | 26.64 | 26.85 | 4,132,967 | -0.07(-0.27%) |
May 21, 2012 | 26.37 | 26.96 | 26.29 | 26.92 | 4,631,467 | +0.86(+3.30%) |
May 18, 2012 | 26.58 | 26.80 | 25.95 | 26.06 | 4,228,641 | +0.13(+0.50%) |
May 17, 2012 | 26.16 | 26.28 | 25.87 | 25.93 | 2,919,867 | -0.40(-1.51%) |
May 16, 2012 | 26.93 | 27.34 | 26.31 | 26.33 | 4,056,076 | -0.50(-1.86%) |
May 15, 2012 | 27.14 | 27.42 | 26.68 | 26.83 | 3,605,277 | -0.77(-2.80%) |
May 14, 2012 | 27.76 | 27.90 | 27.56 | 27.60 | 2,680,706 | -1.06(-3.69%) |
May 11, 2012 | 28.36 | 29.30 | 28.35 | 28.66 | 3,252,669 | -0.50(-1.71%) |
May 10, 2012 | 29.59 | 29.59 | 29.02 | 29.16 | 2,680,604 | +0.65(+2.28%) |
May 09, 2012 | 28.15 | 28.73 | 27.83 | 28.51 | 3,843,837 | -0.71(-2.43%) |
May 08, 2012 | 29.27 | 29.46 | 28.71 | 29.22 | 3,788,159 | -0.77(-2.56%) |
May 07, 2012 | 29.56 | 30.13 | 29.38 | 29.98 | 3,147,565 | +0.47(+1.59%) |
May 04, 2012 | 29.76 | 29.84 | 29.31 | 29.51 | 3,086,694 | +0.09(+0.32%) |
May 03, 2012 | 29.86 | 30.15 | 29.35 | 29.42 | 5,324,320 | -1.18(-3.85%) |
May 02, 2012 | 30.61 | 30.79 | 30.20 | 30.60 | 4,136,962 | -1.37(-4.28%) |
May 01, 2012 | 31.52 | 32.23 | 31.42 | 31.97 | 2,321,705 | +0.57(+1.82%) |
Apr 30, 2012 | 31.65 | 31.73 | 31.33 | 31.40 | 1,704,372 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,663 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.91 | 31.24 | 31.76 | 4,651,316 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.14 | 32.37 | 32.90 | 3,628,267 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.08 | 31.11 | 31.91 | 2,925,839 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.06 | 31.61 | 3,334,413 | -1.21(-3.68%) |
Apr 20, 2012 | 33.14 | 33.24 | 32.63 | 32.82 | 3,863,589 | +0.79(+2.46%) |
Apr 19, 2012 | 32.71 | 33.18 | 31.78 | 32.03 | 5,224,770 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.33 | 32.72 | 32.89 | 2,158,556 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.70 | 32.72 | 33.51 | 3,042,095 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.12 | 2,940,346 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.25 | 32.05 | 32.05 | 3,261,261 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.73 | 33.62 | 2,853,264 | +1.01(+3.11%) |
Apr 11, 2012 | 33.18 | 33.28 | 32.48 | 32.60 | 3,668,927 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.40 | 31.48 | 3,663,635 | -1.07(-3.29%) |
Apr 09, 2012 | 32.16 | 32.78 | 32.05 | 32.55 | 2,122,877 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.10 | 3,101,215 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.12 | 33.31 | 33.54 | 4,365,824 | -1.39(-3.98%) |
Apr 03, 2012 | 35.93 | 35.98 | 34.59 | 34.93 | 3,187,168 | -1.23(-3.40%) |
Apr 02, 2012 | 35.24 | 36.37 | 35.13 | 36.16 | 1,984,663 | +0.14(+0.38%) |
Mar 30, 2012 | 36.05 | 36.12 | 35.43 | 36.03 | 1,564,160 | +0.20(+0.57%) |
Mar 29, 2012 | 35.92 | 36.20 | 35.32 | 35.82 | 2,267,825 | -1.01(-2.75%) |
Mar 28, 2012 | 37.20 | 37.35 | 36.46 | 36.84 | 2,205,671 | -0.20(-0.55%) |
Mar 27, 2012 | 37.97 | 38.02 | 37.04 | 37.04 | 2,045,806 | -0.70(-1.86%) |
Mar 26, 2012 | 37.29 | 37.76 | 37.23 | 37.74 | 1,486,474 | +0.89(+2.42%) |
Mar 23, 2012 | 36.37 | 36.97 | 36.00 | 36.85 | 1,865,658 | +0.54(+1.47%) |
Mar 22, 2012 | 35.85 | 36.42 | 35.81 | 36.32 | 1,941,206 | -0.53(-1.43%) |
Mar 21, 2012 | 36.91 | 37.17 | 36.42 | 36.84 | 2,169,520 | -0.38(-1.01%) |
Mar 20, 2012 | 37.22 | 37.66 | 37.22 | 37.22 | 1,490,056 | -0.44(-1.17%) |
Mar 19, 2012 | 36.90 | 37.96 | 36.79 | 37.66 | 2,458,967 | +0.73(+1.98%) |
Mar 16, 2012 | 36.66 | 37.11 | 36.58 | 36.93 | 2,953,802 | +0.41(+1.13%) |
Mar 15, 2012 | 35.74 | 36.53 | 35.53 | 36.52 | 2,095,521 | +0.51(+1.43%) |
Mar 14, 2012 | 35.97 | 36.08 | 35.59 | 36.00 | 3,391,133 | +0.51(+1.45%) |
Mar 13, 2012 | 34.51 | 35.50 | 34.41 | 35.49 | 3,920,603 | +1.48(+4.36%) |
Mar 12, 2012 | 33.94 | 34.06 | 33.71 | 34.01 | 2,566,365 | +0.59(+1.75%) |
Mar 09, 2012 | 33.61 | 33.74 | 33.24 | 33.42 | 2,488,802 | -0.71(-2.08%) |
Mar 08, 2012 | 33.68 | 34.30 | 33.22 | 34.13 | 3,764,495 | +1.64(+5.06%) |
Mar 07, 2012 | 31.88 | 32.52 | 31.68 | 32.49 | 2,165,718 | +0.96(+3.03%) |
Mar 06, 2012 | 32.12 | 32.31 | 31.38 | 31.53 | 3,360,677 | -2.20(-6.52%) |
Mar 05, 2012 | 33.71 | 33.76 | 33.37 | 33.73 | 1,905,974 | -0.38(-1.10%) |
Mar 02, 2012 | 34.43 | 34.54 | 34.03 | 34.11 | 1,938,295 | -0.56(-1.61%) |