Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.32 | 26.32 | 24.79 | 25.69 | 2,866,991 | -0.51(-1.95%) |
May 30, 2012 | 27.19 | 27.26 | 26.01 | 26.20 | 1,145,541 | -1.54(-5.55%) |
May 29, 2012 | 26.86 | 28.01 | 26.86 | 27.74 | 1,221,292 | +0.99(+3.70%) |
May 25, 2012 | 26.35 | 26.80 | 26.24 | 26.75 | 1,352,879 | +0.28(+1.06%) |
May 24, 2012 | 26.32 | 26.63 | 25.85 | 26.47 | 1,932,981 | +0.20(+0.76%) |
May 23, 2012 | 25.56 | 26.34 | 24.76 | 26.27 | 1,398,431 | +0.29(+1.12%) |
May 22, 2012 | 26.29 | 27.10 | 25.69 | 25.98 | 1,600,189 | -0.37(-1.40%) |
May 21, 2012 | 24.85 | 26.57 | 24.81 | 26.35 | 1,596,064 | +1.68(+6.81%) |
May 18, 2012 | 25.09 | 25.48 | 24.51 | 24.67 | 1,164,076 | -0.33(-1.32%) |
May 17, 2012 | 25.79 | 26.03 | 24.85 | 25.00 | 1,600,523 | -0.62(-2.42%) |
May 16, 2012 | 26.08 | 26.85 | 25.38 | 25.62 | 1,210,383 | -0.22(-0.85%) |
May 15, 2012 | 27.12 | 27.36 | 25.64 | 25.84 | 1,774,213 | -1.33(-4.90%) |
May 14, 2012 | 27.29 | 27.64 | 27.00 | 27.17 | 1,232,882 | -0.54(-1.95%) |
May 11, 2012 | 27.69 | 28.67 | 27.48 | 27.71 | 1,462,005 | -0.20(-0.72%) |
May 10, 2012 | 28.12 | 28.86 | 27.84 | 27.91 | 1,458,259 | +0.16(+0.58%) |
May 09, 2012 | 27.83 | 28.64 | 27.26 | 27.75 | 2,544,727 | -0.63(-2.22%) |
May 08, 2012 | 29.51 | 29.57 | 27.54 | 28.38 | 2,626,422 | -1.48(-4.96%) |
May 07, 2012 | 29.98 | 30.63 | 29.45 | 29.86 | 2,428,087 | -0.34(-1.13%) |
May 04, 2012 | 30.97 | 31.12 | 30.01 | 30.20 | 1,274,249 | -1.19(-3.79%) |
May 03, 2012 | 32.75 | 32.98 | 30.93 | 31.39 | 1,359,780 | -1.34(-4.09%) |
May 02, 2012 | 32.85 | 33.05 | 32.40 | 32.73 | 750,636 | -0.57(-1.71%) |
May 01, 2012 | 33.03 | 33.90 | 32.70 | 33.30 | 1,415,149 | +0.23(+0.70%) |
Apr 30, 2012 | 33.62 | 33.74 | 32.97 | 33.07 | 1,552,273 | -0.56(-1.67%) |
Apr 27, 2012 | 33.48 | 33.78 | 32.70 | 33.63 | 1,186,935 | +0.17(+0.51%) |
Apr 26, 2012 | 32.67 | 33.52 | 32.53 | 33.46 | 1,258,696 | +0.63(+1.92%) |
Apr 25, 2012 | 32.06 | 32.87 | 31.59 | 32.83 | 1,488,369 | +1.32(+4.19%) |
Apr 24, 2012 | 31.23 | 31.90 | 30.82 | 31.51 | 731,935 | +0.41(+1.32%) |
Apr 23, 2012 | 30.32 | 31.54 | 29.76 | 31.10 | 1,284,360 | +0.38(+1.24%) |
Apr 20, 2012 | 31.38 | 31.48 | 30.44 | 30.72 | 1,294,276 | -0.22(-0.71%) |
Apr 19, 2012 | 31.08 | 31.60 | 30.26 | 30.94 | 1,378,547 | -0.07(-0.23%) |
Apr 18, 2012 | 31.42 | 31.63 | 30.75 | 31.01 | 1,184,473 | -0.55(-1.74%) |
Apr 17, 2012 | 31.95 | 32.65 | 31.34 | 31.56 | 1,645,513 | +0.80(+2.60%) |
Apr 16, 2012 | 30.90 | 31.50 | 30.50 | 30.76 | 2,723,194 | +0.74(+2.47%) |
Apr 13, 2012 | 29.89 | 30.30 | 29.46 | 30.02 | 1,136,300 | -0.11(-0.37%) |
Apr 12, 2012 | 29.51 | 30.54 | 29.12 | 30.13 | 1,393,910 | +1.61(+5.65%) |
Apr 11, 2012 | 28.67 | 29.20 | 28.30 | 28.52 | 992,457 | +0.36(+1.28%) |
Apr 10, 2012 | 29.25 | 29.50 | 28.06 | 28.16 | 997,446 | -1.15(-3.92%) |
Apr 09, 2012 | 29.06 | 29.55 | 28.80 | 29.31 | 1,052,149 | -0.60(-2.01%) |
Apr 05, 2012 | 29.94 | 30.66 | 29.48 | 29.91 | 852,250 | -0.27(-0.89%) |
Apr 04, 2012 | 30.71 | 30.89 | 29.60 | 30.18 | 983,519 | -1.07(-3.42%) |
Apr 03, 2012 | 31.00 | 31.71 | 30.69 | 31.25 | 773,950 | +0.16(+0.51%) |
Apr 02, 2012 | 30.72 | 31.56 | 30.51 | 31.09 | 1,055,362 | +0.26(+0.84%) |
Mar 30, 2012 | 30.09 | 31.17 | 30.00 | 30.83 | 1,230,046 | +1.08(+3.63%) |
Mar 29, 2012 | 29.75 | 30.04 | 29.10 | 29.75 | 1,080,463 | -0.33(-1.10%) |
Mar 28, 2012 | 30.57 | 30.57 | 29.70 | 30.08 | 993,265 | -0.54(-1.76%) |
Mar 27, 2012 | 31.39 | 31.40 | 30.58 | 30.62 | 894,296 | -0.65(-2.08%) |
Mar 26, 2012 | 31.22 | 31.35 | 30.84 | 31.27 | 821,694 | +0.37(+1.20%) |
Mar 23, 2012 | 30.05 | 31.16 | 29.83 | 30.90 | 1,205,401 | +0.93(+3.10%) |
Mar 22, 2012 | 30.35 | 30.35 | 29.81 | 29.97 | 980,477 | -0.95(-3.07%) |
Mar 21, 2012 | 30.60 | 31.13 | 30.13 | 30.92 | 1,106,265 | +0.28(+0.91%) |
Mar 20, 2012 | 31.49 | 31.71 | 30.53 | 30.64 | 1,139,978 | -1.43(-4.46%) |
Mar 19, 2012 | 31.53 | 32.56 | 31.47 | 32.07 | 1,361,207 | +0.53(+1.68%) |
Mar 16, 2012 | 30.87 | 31.76 | 30.86 | 31.54 | 942,815 | +0.81(+2.64%) |
Mar 15, 2012 | 31.04 | 31.54 | 30.67 | 30.73 | 885,652 | -0.32(-1.03%) |
Mar 14, 2012 | 31.10 | 31.68 | 30.77 | 31.05 | 937,947 | -0.20(-0.64%) |
Mar 13, 2012 | 30.64 | 31.36 | 30.37 | 31.25 | 1,186,299 | +0.90(+2.97%) |
Mar 12, 2012 | 30.82 | 30.92 | 29.93 | 30.35 | 899,988 | -0.51(-1.65%) |
Mar 09, 2012 | 30.62 | 31.31 | 30.58 | 30.86 | 1,199,944 | +0.24(+0.78%) |
Mar 08, 2012 | 30.71 | 30.99 | 30.23 | 30.62 | 989,384 | +0.21(+0.69%) |
Mar 07, 2012 | 30.21 | 30.68 | 29.89 | 30.41 | 1,062,819 | +0.37(+1.23%) |
Mar 06, 2012 | 29.96 | 30.36 | 29.44 | 30.04 | 2,059,872 | -0.53(-1.73%) |
Mar 05, 2012 | 31.26 | 31.35 | 30.46 | 30.57 | 1,583,172 | -0.98(-3.11%) |
Mar 02, 2012 | 32.50 | 32.55 | 31.42 | 31.55 | 1,432,552 | -1.04(-3.19%) |