Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.84 | 32.54 | 31.82 | 32.14 | 2,554,658 | +0.47(+1.49%) |
May 30, 2012 | 31.26 | 32.10 | 30.92 | 31.66 | 3,542,462 | -0.17(-0.53%) |
May 29, 2012 | 32.48 | 32.63 | 31.47 | 31.83 | 2,545,617 | -0.30(-0.94%) |
May 25, 2012 | 32.09 | 32.48 | 31.91 | 32.14 | 2,215,697 | -0.21(-0.66%) |
May 24, 2012 | 32.50 | 32.67 | 31.78 | 32.35 | 3,190,088 | -0.12(-0.38%) |
May 23, 2012 | 31.05 | 32.57 | 30.51 | 32.47 | 3,477,059 | +1.19(+3.80%) |
May 22, 2012 | 31.15 | 31.87 | 31.02 | 31.28 | 2,999,573 | +0.13(+0.43%) |
May 21, 2012 | 30.31 | 31.28 | 30.30 | 31.15 | 3,674,925 | +0.70(+2.30%) |
May 18, 2012 | 30.11 | 30.78 | 29.88 | 30.45 | 4,938,551 | +1.55(+5.38%) |
May 17, 2012 | 28.28 | 29.30 | 28.15 | 28.89 | 3,991,949 | +0.77(+2.75%) |
May 16, 2012 | 27.46 | 28.41 | 27.37 | 28.12 | 3,554,002 | +0.75(+2.76%) |
May 15, 2012 | 28.26 | 28.64 | 27.27 | 27.37 | 2,676,338 | -1.25(-4.38%) |
May 14, 2012 | 28.87 | 29.21 | 28.57 | 28.62 | 2,496,359 | -1.12(-3.76%) |
May 11, 2012 | 29.89 | 30.37 | 29.60 | 29.74 | 1,737,855 | -0.52(-1.73%) |
May 10, 2012 | 30.10 | 30.40 | 29.55 | 30.26 | 2,830,137 | +1.37(+4.73%) |
May 09, 2012 | 28.32 | 29.36 | 28.28 | 28.89 | 3,205,181 | +0.05(+0.18%) |
May 08, 2012 | 28.84 | 29.00 | 28.46 | 28.84 | 1,864,697 | -0.60(-2.05%) |
May 07, 2012 | 29.49 | 29.79 | 29.12 | 29.44 | 1,565,881 | -0.08(-0.27%) |
May 04, 2012 | 29.07 | 29.63 | 29.07 | 29.52 | 2,273,560 | +0.42(+1.43%) |
May 03, 2012 | 29.74 | 29.84 | 28.90 | 29.11 | 2,165,810 | -0.91(-3.05%) |
May 02, 2012 | 30.43 | 30.51 | 29.83 | 30.02 | 1,139,424 | -0.68(-2.20%) |
May 01, 2012 | 30.42 | 30.87 | 30.27 | 30.70 | 1,165,579 | +0.16(+0.52%) |
Apr 30, 2012 | 30.29 | 30.66 | 30.08 | 30.54 | 1,230,464 | +0.09(+0.29%) |
Apr 27, 2012 | 30.78 | 30.93 | 30.29 | 30.45 | 1,589,223 | -0.09(-0.29%) |
Apr 26, 2012 | 30.73 | 30.97 | 30.28 | 30.54 | 2,293,161 | +0.27(+0.88%) |
Apr 25, 2012 | 29.71 | 30.36 | 29.50 | 30.27 | 2,927,685 | +0.97(+3.30%) |
Apr 24, 2012 | 29.25 | 29.40 | 29.07 | 29.30 | 1,662,904 | +0.10(+0.33%) |
Apr 23, 2012 | 29.03 | 29.30 | 28.67 | 29.20 | 2,548,930 | +0.01(+0.03%) |
Apr 20, 2012 | 29.75 | 29.83 | 29.19 | 29.20 | 2,302,900 | -0.41(-1.38%) |
Apr 19, 2012 | 29.92 | 30.07 | 29.53 | 29.60 | 2,323,429 | -0.24(-0.80%) |
Apr 18, 2012 | 29.76 | 29.97 | 29.59 | 29.84 | 1,911,383 | -0.01(-0.03%) |
Apr 17, 2012 | 29.88 | 30.44 | 29.63 | 29.85 | 1,482,827 | +0.14(+0.48%) |
Apr 16, 2012 | 30.01 | 30.33 | 29.67 | 29.71 | 2,714,150 | -0.50(-1.65%) |
Apr 13, 2012 | 30.10 | 30.28 | 29.79 | 30.21 | 3,363,700 | -0.26(-0.85%) |
Apr 12, 2012 | 29.66 | 30.66 | 29.64 | 30.47 | 2,806,829 | +0.62(+2.08%) |
Apr 11, 2012 | 29.95 | 30.10 | 29.65 | 29.84 | 2,754,149 | +0.21(+0.72%) |
Apr 10, 2012 | 29.37 | 29.66 | 28.81 | 29.63 | 5,452,441 | -0.63(-2.08%) |
Apr 09, 2012 | 30.55 | 30.70 | 30.14 | 30.26 | 2,372,538 | -0.04(-0.12%) |
Apr 05, 2012 | 30.87 | 30.87 | 30.15 | 30.30 | 3,225,101 | -0.21(-0.70%) |
Apr 04, 2012 | 30.76 | 31.08 | 30.06 | 30.51 | 4,271,875 | -1.49(-4.66%) |
Apr 03, 2012 | 32.74 | 32.77 | 31.67 | 32.00 | 3,197,862 | -0.77(-2.36%) |
Apr 02, 2012 | 32.63 | 33.09 | 32.39 | 32.77 | 2,400,530 | -0.02(-0.05%) |
Mar 30, 2012 | 32.85 | 32.99 | 32.32 | 32.79 | 1,755,406 | +0.20(+0.63%) |
Mar 29, 2012 | 32.17 | 32.67 | 32.03 | 32.59 | 2,124,933 | +0.20(+0.60%) |
Mar 28, 2012 | 33.31 | 33.49 | 32.32 | 32.39 | 3,519,253 | -1.52(-4.48%) |
Mar 27, 2012 | 34.34 | 34.42 | 33.76 | 33.91 | 2,291,787 | -0.43(-1.24%) |
Mar 26, 2012 | 34.03 | 34.38 | 33.62 | 34.34 | 5,490,981 | +0.89(+2.66%) |
Mar 23, 2012 | 33.12 | 33.81 | 33.08 | 33.45 | 1,674,434 | +0.45(+1.37%) |
Mar 22, 2012 | 33.02 | 33.21 | 32.78 | 33.00 | 1,682,231 | -0.65(-1.93%) |
Mar 21, 2012 | 33.79 | 33.98 | 33.45 | 33.65 | 1,831,984 | -0.12(-0.37%) |
Mar 20, 2012 | 33.27 | 33.92 | 32.93 | 33.77 | 2,076,468 | +0.02(+0.05%) |
Mar 19, 2012 | 34.28 | 34.33 | 33.62 | 33.75 | 2,039,131 | -0.52(-1.50%) |
Mar 16, 2012 | 34.10 | 34.36 | 33.91 | 34.27 | 5,927,013 | +0.14(+0.42%) |
Mar 15, 2012 | 34.00 | 34.63 | 33.80 | 34.12 | 2,257,097 | +0.42(+1.24%) |
Mar 14, 2012 | 34.04 | 34.14 | 33.24 | 33.71 | 5,428,674 | -1.37(-3.90%) |
Mar 13, 2012 | 35.09 | 35.34 | 34.81 | 35.08 | 1,902,496 | -0.14(-0.40%) |
Mar 12, 2012 | 35.49 | 35.56 | 35.05 | 35.22 | 1,791,341 | -0.30(-0.85%) |
Mar 09, 2012 | 35.55 | 35.87 | 35.35 | 35.52 | 1,776,731 | -0.26(-0.72%) |
Mar 08, 2012 | 35.94 | 36.06 | 35.39 | 35.78 | 1,530,176 | -0.09(-0.25%) |
Mar 07, 2012 | 35.58 | 36.06 | 35.21 | 35.87 | 1,535,890 | +0.68(+1.94%) |
Mar 06, 2012 | 35.31 | 35.43 | 34.77 | 35.18 | 2,127,233 | -0.95(-2.64%) |
Mar 05, 2012 | 36.33 | 36.36 | 35.62 | 36.14 | 2,344,581 | -0.26(-0.70%) |
Mar 02, 2012 | 36.93 | 36.97 | 36.16 | 36.39 | 2,410,256 | -1.10(-2.94%) |