Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.66 | 34.96 | 33.92 | 34.68 | 1,022,533 | -0.09(-0.26%) |
May 30, 2012 | 34.69 | 35.11 | 34.15 | 34.77 | 1,178,211 | +0.35(+1.02%) |
May 29, 2012 | 33.98 | 34.44 | 33.29 | 34.42 | 699,063 | +1.11(+3.33%) |
May 25, 2012 | 32.88 | 33.48 | 32.62 | 33.31 | 557,472 | +0.31(+0.94%) |
May 24, 2012 | 34.11 | 34.15 | 32.52 | 33.00 | 654,791 | -1.11(-3.25%) |
May 23, 2012 | 33.26 | 34.16 | 32.74 | 34.11 | 981,530 | +0.35(+1.04%) |
May 22, 2012 | 34.56 | 34.56 | 33.44 | 33.76 | 552,970 | -0.98(-2.82%) |
May 21, 2012 | 33.89 | 34.80 | 33.13 | 34.74 | 547,838 | +1.15(+3.42%) |
May 18, 2012 | 34.44 | 34.76 | 33.45 | 33.59 | 1,067,563 | -0.90(-2.61%) |
May 17, 2012 | 34.46 | 35.70 | 34.30 | 34.49 | 1,218,918 | +0.18(+0.52%) |
May 16, 2012 | 36.40 | 36.45 | 34.25 | 34.31 | 1,752,473 | -1.80(-4.98%) |
May 15, 2012 | 36.08 | 37.17 | 35.85 | 36.11 | 1,147,066 | -0.03(-0.08%) |
May 14, 2012 | 36.40 | 36.70 | 36.01 | 36.14 | 1,236,598 | -0.83(-2.25%) |
May 11, 2012 | 36.49 | 37.87 | 36.40 | 36.97 | 1,441,400 | +0.01(+0.03%) |
May 10, 2012 | 36.80 | 37.11 | 36.29 | 36.96 | 820,371 | +0.33(+0.90%) |
May 09, 2012 | 36.98 | 36.98 | 35.64 | 36.63 | 1,342,911 | -0.09(-0.25%) |
May 08, 2012 | 36.27 | 37.04 | 35.40 | 36.72 | 2,380,719 | +0.72(+2.00%) |
May 07, 2012 | 35.10 | 36.11 | 34.95 | 36.00 | 1,022,458 | +0.76(+2.16%) |
May 04, 2012 | 34.93 | 35.81 | 34.51 | 35.24 | 1,314,884 | +0.29(+0.83%) |
May 03, 2012 | 35.65 | 35.80 | 34.47 | 34.95 | 978,746 | -0.85(-2.37%) |
May 02, 2012 | 34.36 | 35.86 | 34.27 | 35.80 | 1,984,906 | +0.98(+2.81%) |
May 01, 2012 | 34.23 | 35.20 | 32.81 | 34.82 | 6,434,130 | +4.63(+15.34%) |
Apr 30, 2012 | 30.23 | 31.30 | 30.00 | 30.19 | 2,537,415 | -0.16(-0.53%) |
Apr 27, 2012 | 28.75 | 30.48 | 28.55 | 30.35 | 1,845,831 | +1.67(+5.82%) |
Apr 26, 2012 | 27.07 | 28.73 | 26.91 | 28.68 | 1,568,801 | +1.85(+6.90%) |
Apr 25, 2012 | 27.11 | 27.57 | 26.50 | 26.83 | 1,153,576 | +0.18(+0.68%) |
Apr 24, 2012 | 26.86 | 27.21 | 26.51 | 26.65 | 709,523 | -0.24(-0.89%) |
Apr 23, 2012 | 27.23 | 27.36 | 26.65 | 26.89 | 1,027,511 | -0.84(-3.03%) |
Apr 20, 2012 | 29.65 | 29.70 | 27.66 | 27.73 | 1,050,317 | -1.34(-4.61%) |
Apr 19, 2012 | 28.40 | 29.79 | 28.40 | 29.07 | 1,584,438 | +0.79(+2.79%) |
Apr 18, 2012 | 27.87 | 28.38 | 27.45 | 28.28 | 991,999 | +0.01(+0.04%) |
Apr 17, 2012 | 27.74 | 28.69 | 27.50 | 28.27 | 718,749 | +0.77(+2.80%) |
Apr 16, 2012 | 28.49 | 29.07 | 27.24 | 27.50 | 1,015,650 | -0.80(-2.83%) |
Apr 13, 2012 | 27.96 | 30.36 | 27.94 | 28.30 | 2,015,792 | +0.25(+0.89%) |
Apr 12, 2012 | 27.24 | 28.61 | 27.18 | 28.05 | 1,043,777 | +0.91(+3.35%) |
Apr 11, 2012 | 26.77 | 27.25 | 26.65 | 27.14 | 950,776 | +0.60(+2.26%) |
Apr 10, 2012 | 27.09 | 27.42 | 26.34 | 26.54 | 1,022,418 | -0.36(-1.34%) |
Apr 09, 2012 | 26.63 | 27.00 | 26.20 | 26.90 | 1,164,194 | -0.29(-1.07%) |
Apr 05, 2012 | 26.98 | 27.42 | 26.65 | 27.19 | 921,093 | -0.01(-0.04%) |
Apr 04, 2012 | 28.06 | 28.52 | 26.93 | 27.20 | 1,335,774 | -1.32(-4.63%) |
Apr 03, 2012 | 29.36 | 29.51 | 28.36 | 28.52 | 688,505 | -0.82(-2.79%) |
Apr 02, 2012 | 28.44 | 29.43 | 28.20 | 29.34 | 1,102,339 | +0.74(+2.59%) |
Mar 30, 2012 | 28.73 | 29.21 | 28.02 | 28.60 | 957,746 | +0.16(+0.56%) |
Mar 29, 2012 | 28.42 | 29.01 | 27.95 | 28.44 | 1,310,576 | -0.21(-0.73%) |
Mar 28, 2012 | 29.85 | 29.94 | 28.32 | 28.65 | 1,614,121 | -1.18(-3.96%) |
Mar 27, 2012 | 30.84 | 31.05 | 29.72 | 29.83 | 903,531 | -0.92(-2.99%) |
Mar 26, 2012 | 30.61 | 30.99 | 29.85 | 30.75 | 891,822 | +0.40(+1.32%) |
Mar 23, 2012 | 29.85 | 30.45 | 29.29 | 30.35 | 1,132,504 | +0.93(+3.16%) |
Mar 22, 2012 | 30.03 | 30.83 | 29.14 | 29.42 | 1,070,780 | -1.08(-3.54%) |
Mar 21, 2012 | 31.00 | 31.22 | 30.43 | 30.50 | 987,235 | -0.53(-1.71%) |
Mar 20, 2012 | 31.22 | 31.57 | 30.00 | 31.03 | 2,313,830 | -1.57(-4.82%) |
Mar 19, 2012 | 32.66 | 33.02 | 32.08 | 32.60 | 953,973 | -0.33(-1.00%) |
Mar 16, 2012 | 33.23 | 33.70 | 32.80 | 32.93 | 1,180,158 | -0.47(-1.41%) |
Mar 15, 2012 | 32.00 | 33.71 | 31.64 | 33.40 | 3,025,395 | +3.42(+11.41%) |
Mar 14, 2012 | 29.88 | 30.50 | 29.75 | 29.98 | 822,872 | -0.07(-0.23%) |
Mar 13, 2012 | 29.58 | 30.33 | 29.58 | 30.05 | 823,962 | +0.60(+2.04%) |
Mar 12, 2012 | 29.89 | 29.89 | 28.99 | 29.45 | 781,143 | -0.36(-1.21%) |
Mar 09, 2012 | 28.41 | 29.88 | 28.39 | 29.81 | 915,022 | +1.32(+4.63%) |
Mar 08, 2012 | 27.50 | 28.49 | 27.19 | 28.49 | 799,135 | +1.13(+4.13%) |
Mar 07, 2012 | 26.70 | 27.56 | 26.49 | 27.36 | 733,782 | +0.91(+3.44%) |
Mar 06, 2012 | 27.23 | 27.36 | 26.28 | 26.45 | 1,339,137 | -1.24(-4.48%) |
Mar 05, 2012 | 27.89 | 27.95 | 27.45 | 27.69 | 572,305 | -0.32(-1.14%) |
Mar 02, 2012 | 28.51 | 29.23 | 27.97 | 28.01 | 730,728 | -0.56(-1.96%) |