Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.84 | 27.94 | 27.06 | 27.65 | 2,938,368 | -0.24(-0.86%) |
May 30, 2012 | 28.19 | 28.59 | 27.62 | 27.90 | 2,730,917 | -0.59(-2.09%) |
May 29, 2012 | 28.14 | 28.59 | 28.08 | 28.49 | 2,673,467 | +0.42(+1.50%) |
May 25, 2012 | 26.95 | 28.57 | 26.95 | 28.07 | 2,821,921 | +1.17(+4.34%) |
May 24, 2012 | 27.28 | 27.32 | 26.39 | 26.90 | 2,579,839 | -0.42(-1.54%) |
May 23, 2012 | 25.45 | 27.68 | 25.21 | 27.32 | 5,533,402 | +1.14(+4.37%) |
May 22, 2012 | 26.73 | 26.96 | 26.03 | 26.18 | 3,298,424 | -0.28(-1.05%) |
May 21, 2012 | 26.68 | 26.86 | 26.27 | 26.46 | 2,589,414 | -0.20(-0.76%) |
May 18, 2012 | 26.40 | 26.71 | 26.07 | 26.66 | 1,818,037 | +0.37(+1.40%) |
May 17, 2012 | 27.13 | 27.23 | 26.22 | 26.29 | 1,335,863 | -0.91(-3.35%) |
May 16, 2012 | 27.29 | 27.50 | 27.04 | 27.20 | 1,360,864 | -0.06(-0.22%) |
May 15, 2012 | 27.04 | 27.64 | 26.83 | 27.26 | 1,421,532 | +0.37(+1.37%) |
May 14, 2012 | 27.08 | 27.30 | 26.83 | 26.89 | 1,338,261 | -0.40(-1.46%) |
May 11, 2012 | 27.46 | 27.80 | 27.25 | 27.29 | 1,287,119 | -0.35(-1.25%) |
May 10, 2012 | 27.68 | 28.71 | 27.56 | 27.64 | 2,491,175 | +0.39(+1.44%) |
May 09, 2012 | 26.98 | 27.56 | 26.87 | 27.25 | 2,165,582 | +0.11(+0.39%) |
May 08, 2012 | 27.74 | 27.74 | 25.98 | 27.14 | 2,871,666 | -0.85(-3.04%) |
May 07, 2012 | 27.36 | 28.19 | 27.35 | 27.99 | 1,774,479 | +0.50(+1.83%) |
May 04, 2012 | 27.88 | 27.96 | 27.35 | 27.49 | 1,443,225 | -0.57(-2.04%) |
May 03, 2012 | 27.90 | 28.47 | 27.79 | 28.06 | 2,292,166 | +0.11(+0.38%) |
May 02, 2012 | 27.38 | 28.08 | 27.29 | 27.96 | 1,769,054 | +0.53(+1.92%) |
May 01, 2012 | 27.59 | 27.95 | 27.37 | 27.43 | 1,536,274 | -0.14(-0.52%) |
Apr 30, 2012 | 28.05 | 28.17 | 27.22 | 27.57 | 2,221,422 | -0.53(-1.87%) |
Apr 27, 2012 | 27.38 | 28.31 | 27.35 | 28.10 | 2,864,608 | +0.79(+2.89%) |
Apr 26, 2012 | 26.59 | 27.45 | 26.49 | 27.31 | 3,628,200 | +0.74(+2.78%) |
Apr 25, 2012 | 26.28 | 26.73 | 25.93 | 26.57 | 6,405,427 | +0.45(+1.73%) |
Apr 24, 2012 | 27.93 | 28.03 | 26.00 | 26.12 | 17,553,816 | -8.28(-24.06%) |
Apr 23, 2012 | 34.19 | 34.41 | 33.98 | 34.40 | 1,591,094 | -0.12(-0.35%) |
Apr 20, 2012 | 34.29 | 34.60 | 34.20 | 34.52 | 1,375,843 | +0.42(+1.24%) |
Apr 19, 2012 | 33.92 | 34.27 | 33.69 | 34.10 | 1,163,476 | +0.20(+0.60%) |
Apr 18, 2012 | 34.02 | 34.05 | 33.50 | 33.89 | 1,419,728 | -0.21(-0.62%) |
Apr 17, 2012 | 34.05 | 34.29 | 33.81 | 34.10 | 2,219,251 | +0.24(+0.71%) |
Apr 16, 2012 | 34.28 | 34.28 | 33.60 | 33.86 | 2,332,435 | -0.38(-1.12%) |
Apr 13, 2012 | 34.12 | 34.34 | 33.99 | 34.25 | 1,385,837 | +0.12(+0.35%) |
Apr 12, 2012 | 33.40 | 34.13 | 33.34 | 34.13 | 2,017,019 | +0.75(+2.23%) |
Apr 11, 2012 | 32.45 | 33.43 | 32.45 | 33.38 | 1,818,200 | +1.17(+3.64%) |
Apr 10, 2012 | 32.39 | 32.60 | 32.07 | 32.21 | 2,641,561 | -0.17(-0.51%) |
Apr 09, 2012 | 32.51 | 32.53 | 32.03 | 32.37 | 2,237,324 | -0.55(-1.67%) |
Apr 05, 2012 | 33.05 | 33.40 | 32.87 | 32.92 | 1,295,203 | -0.14(-0.41%) |
Apr 04, 2012 | 32.76 | 33.28 | 32.73 | 33.06 | 1,670,598 | +0.05(+0.16%) |
Apr 03, 2012 | 32.92 | 33.33 | 32.75 | 33.00 | 1,459,498 | +0.02(+0.05%) |
Apr 02, 2012 | 32.09 | 33.02 | 32.08 | 32.99 | 1,938,734 | +0.62(+1.91%) |
Mar 30, 2012 | 32.91 | 32.91 | 32.24 | 32.37 | 1,771,523 | -0.30(-0.92%) |
Mar 29, 2012 | 33.19 | 33.19 | 31.60 | 32.67 | 6,083,871 | -1.63(-4.76%) |
Mar 28, 2012 | 35.16 | 35.45 | 34.31 | 34.31 | 1,906,409 | -0.92(-2.61%) |
Mar 27, 2012 | 34.86 | 35.53 | 34.68 | 35.22 | 2,282,226 | +0.31(+0.88%) |
Mar 26, 2012 | 34.65 | 35.11 | 34.58 | 34.92 | 1,133,747 | +0.56(+1.62%) |
Mar 23, 2012 | 34.16 | 34.43 | 33.55 | 34.36 | 802,296 | +0.23(+0.66%) |
Mar 22, 2012 | 34.07 | 34.27 | 33.85 | 34.13 | 700,652 | -0.13(-0.37%) |
Mar 21, 2012 | 34.32 | 34.47 | 34.16 | 34.26 | 1,079,735 | +0.01(+0.02%) |
Mar 20, 2012 | 34.03 | 34.29 | 33.78 | 34.25 | 1,164,015 | +0.00(+0.00%) |
Mar 19, 2012 | 34.06 | 34.49 | 33.95 | 34.25 | 961,650 | +0.08(+0.22%) |
Mar 16, 2012 | 34.37 | 34.42 | 33.94 | 34.18 | 1,497,073 | -0.11(-0.31%) |
Mar 15, 2012 | 34.32 | 34.45 | 34.13 | 34.28 | 1,135,636 | -0.04(-0.11%) |
Mar 14, 2012 | 34.48 | 34.52 | 34.10 | 34.32 | 895,497 | -0.17(-0.50%) |
Mar 13, 2012 | 34.22 | 34.54 | 34.01 | 34.49 | 938,046 | +0.40(+1.17%) |
Mar 12, 2012 | 34.16 | 34.25 | 33.96 | 34.10 | 926,317 | -0.09(-0.26%) |
Mar 09, 2012 | 33.99 | 34.35 | 33.87 | 34.19 | 1,041,290 | +0.32(+0.96%) |
Mar 08, 2012 | 33.85 | 33.93 | 33.59 | 33.86 | 1,663,120 | +0.08(+0.22%) |
Mar 07, 2012 | 33.46 | 33.86 | 33.34 | 33.79 | 1,684,561 | +0.38(+1.15%) |
Mar 06, 2012 | 32.58 | 33.45 | 32.56 | 33.40 | 2,744,325 | +0.18(+0.54%) |
Mar 05, 2012 | 32.60 | 33.44 | 32.33 | 33.22 | 3,199,151 | +1.08(+3.37%) |
Mar 02, 2012 | 33.02 | 33.51 | 31.73 | 32.14 | 4,368,831 | -1.34(-4.00%) |