Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.43 | 29.92 | 28.87 | 29.73 | 1,048,067 | +0.30(+1.00%) |
May 30, 2012 | 30.02 | 30.28 | 29.25 | 29.43 | 663,710 | -0.85(-2.82%) |
May 29, 2012 | 30.08 | 30.60 | 29.99 | 30.28 | 778,492 | +0.46(+1.54%) |
May 25, 2012 | 29.53 | 29.88 | 29.53 | 29.82 | 613,610 | +0.34(+1.17%) |
May 24, 2012 | 29.64 | 29.89 | 29.17 | 29.48 | 884,926 | -0.05(-0.19%) |
May 23, 2012 | 29.83 | 29.90 | 29.05 | 29.53 | 822,672 | -0.53(-1.76%) |
May 22, 2012 | 30.03 | 30.21 | 29.84 | 30.06 | 960,230 | +0.14(+0.48%) |
May 21, 2012 | 29.46 | 30.01 | 29.24 | 29.92 | 753,223 | +0.50(+1.68%) |
May 18, 2012 | 29.59 | 29.73 | 29.38 | 29.42 | 595,809 | -0.03(-0.12%) |
May 17, 2012 | 30.22 | 30.24 | 29.44 | 29.46 | 905,284 | -0.78(-2.57%) |
May 16, 2012 | 30.56 | 30.82 | 30.19 | 30.23 | 587,307 | -0.17(-0.57%) |
May 15, 2012 | 31.00 | 31.08 | 30.32 | 30.41 | 840,899 | -0.69(-2.21%) |
May 14, 2012 | 31.21 | 31.37 | 31.02 | 31.09 | 368,855 | -0.35(-1.12%) |
May 11, 2012 | 31.30 | 31.96 | 31.30 | 31.44 | 502,058 | -0.05(-0.15%) |
May 10, 2012 | 31.94 | 32.01 | 31.39 | 31.49 | 665,684 | -0.16(-0.50%) |
May 09, 2012 | 31.30 | 31.86 | 31.07 | 31.65 | 1,180,478 | -0.05(-0.15%) |
May 08, 2012 | 31.66 | 31.91 | 31.18 | 31.70 | 1,291,658 | -0.19(-0.60%) |
May 07, 2012 | 31.57 | 32.06 | 31.24 | 31.89 | 837,791 | -0.27(-0.83%) |
May 04, 2012 | 31.74 | 33.12 | 31.23 | 32.16 | 1,147,366 | +0.67(+2.14%) |
May 03, 2012 | 31.71 | 32.09 | 31.33 | 31.49 | 843,613 | -0.23(-0.72%) |
May 02, 2012 | 32.55 | 32.55 | 31.59 | 31.71 | 636,107 | -1.03(-3.15%) |
May 01, 2012 | 32.50 | 33.20 | 32.45 | 32.74 | 815,468 | +0.21(+0.63%) |
Apr 30, 2012 | 31.91 | 32.57 | 31.63 | 32.54 | 1,334,274 | +0.54(+1.68%) |
Apr 27, 2012 | 31.75 | 32.12 | 31.35 | 32.00 | 1,145,137 | +0.37(+1.17%) |
Apr 26, 2012 | 31.60 | 32.06 | 31.42 | 31.63 | 908,979 | -0.05(-0.17%) |
Apr 25, 2012 | 31.38 | 31.79 | 31.22 | 31.68 | 674,113 | +0.58(+1.88%) |
Apr 24, 2012 | 30.64 | 31.38 | 30.59 | 31.10 | 493,277 | +0.43(+1.41%) |
Apr 23, 2012 | 31.18 | 31.18 | 30.44 | 30.67 | 1,141,014 | -0.86(-2.73%) |
Apr 20, 2012 | 31.17 | 31.57 | 31.12 | 31.53 | 600,582 | +0.50(+1.62%) |
Apr 19, 2012 | 31.42 | 31.62 | 30.89 | 31.02 | 768,035 | -0.41(-1.29%) |
Apr 18, 2012 | 31.36 | 31.49 | 30.85 | 31.43 | 802,150 | -0.11(-0.35%) |
Apr 17, 2012 | 30.94 | 31.66 | 30.91 | 31.54 | 971,523 | +0.79(+2.57%) |
Apr 16, 2012 | 30.66 | 30.96 | 30.56 | 30.75 | 553,934 | +0.26(+0.86%) |
Apr 13, 2012 | 30.96 | 31.05 | 30.39 | 30.49 | 674,526 | -0.51(-1.64%) |
Apr 12, 2012 | 30.42 | 31.26 | 30.38 | 31.00 | 725,118 | +0.56(+1.83%) |
Apr 11, 2012 | 31.24 | 31.36 | 30.42 | 30.44 | 1,302,497 | -0.52(-1.67%) |
Apr 10, 2012 | 31.78 | 31.78 | 30.91 | 30.96 | 1,738,091 | -0.83(-2.60%) |
Apr 09, 2012 | 31.94 | 32.15 | 31.70 | 31.78 | 883,704 | -0.62(-1.91%) |
Apr 05, 2012 | 33.05 | 33.12 | 32.30 | 32.40 | 798,899 | -0.81(-2.44%) |
Apr 04, 2012 | 33.18 | 33.32 | 33.00 | 33.21 | 630,306 | -0.26(-0.78%) |
Apr 03, 2012 | 33.03 | 33.47 | 33.00 | 33.47 | 544,649 | +0.47(+1.44%) |
Apr 02, 2012 | 33.09 | 33.46 | 32.90 | 33.00 | 634,414 | -0.09(-0.27%) |
Mar 30, 2012 | 33.09 | 33.31 | 32.89 | 33.09 | 544,006 | +0.19(+0.59%) |
Mar 29, 2012 | 32.64 | 32.94 | 32.28 | 32.89 | 614,675 | +0.06(+0.19%) |
Mar 28, 2012 | 33.35 | 33.38 | 32.70 | 32.83 | 514,285 | -0.40(-1.21%) |
Mar 27, 2012 | 33.77 | 33.82 | 33.15 | 33.24 | 843,191 | -0.46(-1.38%) |
Mar 26, 2012 | 34.06 | 34.24 | 33.48 | 33.70 | 538,735 | -0.05(-0.14%) |
Mar 23, 2012 | 33.36 | 33.95 | 33.19 | 33.75 | 640,242 | +0.46(+1.37%) |
Mar 22, 2012 | 33.43 | 33.57 | 33.06 | 33.29 | 479,795 | -0.35(-1.03%) |
Mar 21, 2012 | 33.89 | 33.94 | 33.42 | 33.64 | 405,731 | -0.16(-0.48%) |
Mar 20, 2012 | 34.04 | 34.12 | 33.73 | 33.80 | 443,812 | -0.40(-1.16%) |
Mar 19, 2012 | 34.15 | 34.56 | 33.99 | 34.20 | 645,734 | +0.08(+0.22%) |
Mar 16, 2012 | 33.64 | 34.35 | 33.60 | 34.12 | 923,458 | +0.46(+1.38%) |
Mar 15, 2012 | 33.99 | 34.07 | 33.50 | 33.66 | 1,312,465 | -0.27(-0.78%) |
Mar 14, 2012 | 34.68 | 34.88 | 33.83 | 33.92 | 903,872 | -0.81(-2.32%) |
Mar 13, 2012 | 34.85 | 34.85 | 34.22 | 34.73 | 765,163 | +0.15(+0.43%) |
Mar 12, 2012 | 34.74 | 34.99 | 34.48 | 34.58 | 1,071,889 | -0.16(-0.47%) |
Mar 09, 2012 | 34.38 | 34.99 | 34.03 | 34.74 | 1,050,857 | +0.53(+1.54%) |
Mar 08, 2012 | 33.35 | 34.31 | 33.35 | 34.22 | 1,431,240 | +0.94(+2.83%) |
Mar 07, 2012 | 33.01 | 33.28 | 32.30 | 33.28 | 5,086,577 | +0.41(+1.25%) |
Mar 06, 2012 | 32.89 | 32.93 | 32.51 | 32.87 | 1,117,350 | -0.32(-0.97%) |
Mar 05, 2012 | 33.45 | 33.49 | 32.90 | 33.19 | 1,114,810 | -0.37(-1.10%) |
Mar 02, 2012 | 34.79 | 35.17 | 33.37 | 33.56 | 1,426,311 | -1.06(-3.08%) |