Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.10 | 30.22 | 29.37 | 29.70 | 1,387,753 | -0.46(-1.54%) |
May 30, 2012 | 29.86 | 30.40 | 29.65 | 30.17 | 1,843,083 | +0.04(+0.14%) |
May 29, 2012 | 30.13 | 30.22 | 29.62 | 30.13 | 1,590,816 | +0.30(+1.00%) |
May 25, 2012 | 30.59 | 30.63 | 29.79 | 29.83 | 1,512,968 | -0.71(-2.34%) |
May 24, 2012 | 29.59 | 30.54 | 29.43 | 30.54 | 2,472,307 | +0.96(+3.23%) |
May 23, 2012 | 28.88 | 29.74 | 28.71 | 29.59 | 1,950,655 | +0.56(+1.93%) |
May 22, 2012 | 29.78 | 29.93 | 28.67 | 29.02 | 2,548,556 | -0.76(-2.55%) |
May 21, 2012 | 28.62 | 29.85 | 28.48 | 29.78 | 2,413,470 | +1.17(+4.07%) |
May 18, 2012 | 28.77 | 29.40 | 28.20 | 28.62 | 2,920,316 | +0.19(+0.65%) |
May 17, 2012 | 31.93 | 32.78 | 28.40 | 28.43 | 7,420,058 | -3.60(-11.24%) |
May 16, 2012 | 27.74 | 32.11 | 27.73 | 32.03 | 11,277,358 | +4.30(+15.51%) |
May 15, 2012 | 27.60 | 28.44 | 27.59 | 27.73 | 3,158,872 | -0.03(-0.12%) |
May 14, 2012 | 28.74 | 28.95 | 27.67 | 27.76 | 3,666,961 | -1.37(-4.69%) |
May 11, 2012 | 29.64 | 30.00 | 29.03 | 29.13 | 1,839,996 | -0.54(-1.84%) |
May 10, 2012 | 30.44 | 30.46 | 29.27 | 29.67 | 3,593,867 | -0.51(-1.69%) |
May 09, 2012 | 29.10 | 31.25 | 28.43 | 30.18 | 4,819,646 | +0.78(+2.65%) |
May 08, 2012 | 31.39 | 31.61 | 28.76 | 29.40 | 4,763,496 | -1.50(-4.84%) |
May 07, 2012 | 30.66 | 31.34 | 30.60 | 30.90 | 2,620,843 | +0.24(+0.79%) |
May 04, 2012 | 31.02 | 31.84 | 30.56 | 30.66 | 3,549,365 | -0.37(-1.20%) |
May 03, 2012 | 33.34 | 33.64 | 30.47 | 31.03 | 7,321,299 | -2.07(-6.25%) |
May 02, 2012 | 34.41 | 34.79 | 32.36 | 33.10 | 6,626,431 | -0.61(-1.80%) |
May 01, 2012 | 36.75 | 37.08 | 31.51 | 33.70 | 10,409,933 | -3.04(-8.27%) |
Apr 30, 2012 | 35.99 | 37.19 | 35.56 | 36.75 | 2,988,798 | +0.75(+2.09%) |
Apr 27, 2012 | 38.63 | 39.29 | 35.47 | 35.99 | 5,721,446 | -2.36(-6.15%) |
Apr 26, 2012 | 41.30 | 41.36 | 37.75 | 38.35 | 3,982,901 | -2.94(-7.13%) |
Apr 25, 2012 | 41.02 | 41.46 | 41.02 | 41.30 | 1,148,442 | +0.52(+1.27%) |
Apr 24, 2012 | 40.96 | 41.00 | 40.47 | 40.78 | 1,380,221 | +0.02(+0.05%) |
Apr 23, 2012 | 40.39 | 40.85 | 39.89 | 40.76 | 1,425,697 | -0.03(-0.07%) |
Apr 20, 2012 | 40.25 | 40.99 | 40.20 | 40.79 | 869,011 | +0.82(+2.05%) |
Apr 19, 2012 | 40.09 | 40.57 | 39.83 | 39.96 | 859,783 | -0.12(-0.31%) |
Apr 18, 2012 | 39.65 | 40.26 | 39.64 | 40.09 | 962,490 | +0.39(+0.99%) |
Apr 17, 2012 | 39.58 | 39.83 | 39.16 | 39.70 | 1,001,897 | +0.30(+0.77%) |
Apr 16, 2012 | 39.31 | 39.65 | 38.81 | 39.39 | 1,333,388 | +0.24(+0.62%) |
Apr 13, 2012 | 38.39 | 39.38 | 38.39 | 39.15 | 1,690,367 | +0.65(+1.70%) |
Apr 12, 2012 | 38.65 | 38.82 | 38.47 | 38.50 | 1,241,959 | -0.03(-0.09%) |
Apr 11, 2012 | 38.68 | 38.70 | 38.30 | 38.53 | 1,115,815 | +0.25(+0.65%) |
Apr 10, 2012 | 38.61 | 38.88 | 38.19 | 38.28 | 1,346,788 | -0.27(-0.70%) |
Apr 09, 2012 | 38.50 | 38.97 | 38.37 | 38.55 | 621,912 | -0.60(-1.53%) |
Apr 05, 2012 | 38.12 | 39.41 | 37.92 | 39.15 | 1,335,735 | +0.87(+2.27%) |
Apr 04, 2012 | 38.31 | 38.77 | 38.06 | 38.28 | 1,335,596 | -0.50(-1.28%) |
Apr 03, 2012 | 39.03 | 39.26 | 37.68 | 38.78 | 3,043,867 | -0.32(-0.83%) |
Apr 02, 2012 | 39.98 | 40.45 | 38.17 | 39.10 | 3,495,635 | -0.82(-2.05%) |
Mar 30, 2012 | 40.81 | 40.83 | 39.46 | 39.92 | 1,837,208 | -0.46(-1.13%) |
Mar 29, 2012 | 40.39 | 40.70 | 38.78 | 40.38 | 2,492,019 | -0.61(-1.50%) |
Mar 28, 2012 | 41.88 | 42.07 | 40.48 | 40.99 | 1,121,729 | -0.90(-2.14%) |
Mar 27, 2012 | 42.74 | 42.74 | 41.89 | 41.89 | 1,066,013 | -0.51(-1.20%) |
Mar 26, 2012 | 42.01 | 42.75 | 41.98 | 42.40 | 779,870 | +0.59(+1.40%) |
Mar 23, 2012 | 41.47 | 41.83 | 41.12 | 41.81 | 523,861 | +0.42(+1.02%) |
Mar 22, 2012 | 41.25 | 41.58 | 41.10 | 41.39 | 696,153 | -0.04(-0.10%) |
Mar 21, 2012 | 41.02 | 41.58 | 40.94 | 41.43 | 698,731 | +0.48(+1.16%) |
Mar 20, 2012 | 40.60 | 41.09 | 40.56 | 40.96 | 511,598 | +0.16(+0.39%) |
Mar 19, 2012 | 40.71 | 41.06 | 40.54 | 40.80 | 572,062 | +0.12(+0.31%) |
Mar 16, 2012 | 40.96 | 40.98 | 40.45 | 40.67 | 1,292,054 | -0.12(-0.29%) |
Mar 15, 2012 | 41.09 | 41.09 | 40.56 | 40.79 | 734,469 | -0.22(-0.54%) |
Mar 14, 2012 | 41.24 | 41.32 | 40.72 | 41.01 | 767,989 | -0.14(-0.35%) |
Mar 13, 2012 | 40.87 | 41.34 | 40.59 | 41.16 | 1,029,462 | +0.74(+1.83%) |
Mar 12, 2012 | 40.42 | 40.54 | 40.14 | 40.42 | 403,217 | +0.06(+0.15%) |
Mar 09, 2012 | 39.56 | 40.49 | 39.46 | 40.36 | 605,687 | +0.79(+2.00%) |
Mar 08, 2012 | 39.59 | 39.90 | 39.47 | 39.56 | 716,305 | +0.27(+0.68%) |
Mar 07, 2012 | 39.52 | 39.84 | 39.25 | 39.30 | 645,824 | +0.08(+0.19%) |
Mar 06, 2012 | 39.45 | 39.45 | 39.05 | 39.22 | 736,382 | -0.50(-1.25%) |
Mar 05, 2012 | 39.53 | 39.79 | 39.37 | 39.72 | 638,740 | +0.24(+0.61%) |
Mar 02, 2012 | 39.92 | 39.98 | 39.30 | 39.48 | 643,981 | -0.45(-1.12%) |