Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.41 | 27.55 | 26.38 | 27.00 | 2,986,060 | -0.41(-1.48%) |
May 30, 2012 | 27.63 | 27.63 | 26.98 | 27.41 | 3,905,924 | -0.67(-2.38%) |
May 29, 2012 | 27.84 | 28.43 | 27.70 | 28.07 | 2,168,387 | +0.51(+1.84%) |
May 25, 2012 | 27.30 | 27.82 | 27.23 | 27.57 | 1,614,749 | +0.25(+0.92%) |
May 24, 2012 | 27.85 | 27.87 | 26.90 | 27.32 | 3,181,974 | -0.44(-1.59%) |
May 23, 2012 | 26.80 | 27.81 | 26.54 | 27.76 | 3,862,608 | +0.60(+2.22%) |
May 22, 2012 | 27.29 | 28.57 | 26.97 | 27.16 | 5,546,854 | +0.22(+0.82%) |
May 21, 2012 | 25.90 | 27.02 | 25.82 | 26.94 | 3,187,619 | +1.03(+3.96%) |
May 18, 2012 | 26.27 | 26.57 | 25.73 | 25.91 | 3,117,886 | -0.05(-0.18%) |
May 17, 2012 | 26.07 | 26.72 | 25.82 | 25.96 | 3,435,968 | +0.07(+0.28%) |
May 16, 2012 | 26.23 | 26.93 | 25.83 | 25.89 | 3,335,442 | -0.26(-0.98%) |
May 15, 2012 | 26.88 | 27.04 | 26.07 | 26.14 | 3,111,172 | -0.70(-2.60%) |
May 14, 2012 | 27.01 | 27.20 | 26.78 | 26.84 | 2,957,900 | -0.54(-1.98%) |
May 11, 2012 | 27.38 | 28.01 | 27.07 | 27.38 | 2,580,819 | -0.22(-0.80%) |
May 10, 2012 | 28.31 | 28.77 | 27.53 | 27.60 | 4,394,427 | -0.36(-1.30%) |
May 09, 2012 | 27.74 | 28.29 | 27.40 | 27.97 | 2,969,813 | -0.37(-1.30%) |
May 08, 2012 | 28.01 | 28.38 | 27.22 | 28.34 | 3,086,721 | -0.01(-0.04%) |
May 07, 2012 | 28.18 | 28.57 | 27.57 | 28.35 | 2,865,753 | +0.10(+0.34%) |
May 04, 2012 | 28.91 | 28.92 | 27.92 | 28.25 | 3,372,874 | -1.08(-3.67%) |
May 03, 2012 | 30.22 | 30.26 | 29.22 | 29.33 | 2,815,044 | -0.91(-3.01%) |
May 02, 2012 | 30.52 | 30.70 | 30.05 | 30.24 | 2,005,996 | -0.61(-1.97%) |
May 01, 2012 | 30.50 | 31.28 | 30.07 | 30.85 | 2,688,580 | +0.26(+0.86%) |
Apr 30, 2012 | 30.28 | 30.76 | 29.93 | 30.59 | 2,578,958 | +0.24(+0.78%) |
Apr 27, 2012 | 31.25 | 31.35 | 30.16 | 30.35 | 2,881,780 | -1.12(-3.56%) |
Apr 26, 2012 | 31.44 | 31.90 | 30.85 | 31.47 | 6,019,396 | -1.02(-3.13%) |
Apr 25, 2012 | 31.82 | 32.60 | 31.65 | 32.48 | 3,520,695 | +1.08(+3.43%) |
Apr 24, 2012 | 31.04 | 31.73 | 30.69 | 31.41 | 2,314,521 | +0.52(+1.68%) |
Apr 23, 2012 | 30.19 | 30.94 | 29.84 | 30.89 | 2,554,839 | +0.24(+0.78%) |
Apr 20, 2012 | 31.39 | 31.78 | 30.60 | 30.65 | 2,874,567 | -0.49(-1.59%) |
Apr 19, 2012 | 31.24 | 31.75 | 30.92 | 31.14 | 1,779,217 | -0.05(-0.17%) |
Apr 18, 2012 | 31.03 | 31.82 | 31.01 | 31.20 | 1,473,624 | -0.09(-0.29%) |
Apr 17, 2012 | 30.98 | 31.77 | 30.96 | 31.29 | 1,760,656 | +0.69(+2.26%) |
Apr 16, 2012 | 31.28 | 31.35 | 30.45 | 30.60 | 1,719,139 | -0.48(-1.55%) |
Apr 13, 2012 | 32.16 | 32.19 | 31.04 | 31.08 | 1,761,597 | -1.29(-3.97%) |
Apr 12, 2012 | 31.06 | 32.53 | 31.03 | 32.36 | 2,179,086 | +1.30(+4.18%) |
Apr 11, 2012 | 31.44 | 31.79 | 30.95 | 31.07 | 1,567,510 | +0.08(+0.25%) |
Apr 10, 2012 | 31.90 | 32.11 | 30.75 | 30.99 | 2,759,962 | -0.92(-2.89%) |
Apr 09, 2012 | 31.78 | 32.46 | 31.34 | 31.91 | 2,992,835 | +0.07(+0.22%) |
Apr 05, 2012 | 31.78 | 32.73 | 31.70 | 31.84 | 2,681,071 | -0.10(-0.32%) |
Apr 04, 2012 | 32.07 | 32.40 | 31.63 | 31.94 | 2,462,975 | -0.65(-2.01%) |
Apr 03, 2012 | 32.35 | 32.98 | 32.01 | 32.60 | 4,137,528 | -0.11(-0.35%) |
Apr 02, 2012 | 32.17 | 33.17 | 32.09 | 32.71 | 3,683,548 | +0.60(+1.87%) |
Mar 30, 2012 | 31.40 | 32.51 | 31.19 | 32.11 | 2,796,670 | +0.92(+2.96%) |
Mar 29, 2012 | 31.39 | 31.68 | 30.76 | 31.19 | 3,450,648 | -0.46(-1.45%) |
Mar 28, 2012 | 32.30 | 32.52 | 31.41 | 31.64 | 3,126,788 | -0.82(-2.51%) |
Mar 27, 2012 | 32.62 | 32.95 | 32.44 | 32.46 | 2,726,919 | -0.27(-0.84%) |
Mar 26, 2012 | 33.39 | 33.52 | 32.60 | 32.73 | 2,655,062 | -0.31(-0.94%) |
Mar 23, 2012 | 32.61 | 33.26 | 32.47 | 33.04 | 1,738,745 | +0.43(+1.31%) |
Mar 22, 2012 | 33.50 | 33.50 | 32.28 | 32.61 | 3,349,945 | -1.12(-3.32%) |
Mar 21, 2012 | 34.04 | 34.23 | 33.35 | 33.73 | 2,457,093 | -0.68(-1.99%) |
Mar 20, 2012 | 34.80 | 34.81 | 34.03 | 34.42 | 2,907,595 | -0.77(-2.20%) |
Mar 19, 2012 | 35.35 | 35.51 | 34.64 | 35.19 | 1,757,525 | -0.11(-0.32%) |
Mar 16, 2012 | 35.07 | 35.58 | 35.04 | 35.30 | 1,827,922 | +0.42(+1.21%) |
Mar 15, 2012 | 35.05 | 35.26 | 34.28 | 34.88 | 1,807,672 | -0.12(-0.34%) |
Mar 14, 2012 | 35.71 | 35.71 | 34.76 | 35.00 | 1,591,922 | -0.77(-2.15%) |
Mar 13, 2012 | 35.48 | 35.92 | 35.01 | 35.77 | 1,942,345 | +0.54(+1.52%) |
Mar 12, 2012 | 36.23 | 36.23 | 35.05 | 35.23 | 1,269,722 | -0.98(-2.71%) |
Mar 09, 2012 | 36.04 | 37.04 | 35.97 | 36.22 | 1,517,298 | +0.25(+0.69%) |
Mar 08, 2012 | 35.58 | 36.30 | 35.12 | 35.97 | 1,609,140 | +0.80(+2.27%) |
Mar 07, 2012 | 34.33 | 35.33 | 34.09 | 35.17 | 2,115,345 | +0.74(+2.14%) |
Mar 06, 2012 | 34.63 | 34.70 | 34.13 | 34.43 | 1,996,099 | -0.96(-2.72%) |
Mar 05, 2012 | 35.83 | 35.97 | 34.85 | 35.39 | 2,223,271 | -0.77(-2.14%) |
Mar 02, 2012 | 36.97 | 37.23 | 35.97 | 36.17 | 1,755,218 | -0.96(-2.58%) |