Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.48 | 27.52 | 26.55 | 27.09 | 4,254,113 | -0.37(-1.36%) |
May 30, 2012 | 28.41 | 28.54 | 27.42 | 27.47 | 4,198,063 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.41 | 28.43 | 28.81 | 5,530,960 | +0.74(+2.64%) |
May 25, 2012 | 28.68 | 28.72 | 28.01 | 28.07 | 4,263,006 | -0.55(-1.91%) |
May 24, 2012 | 29.15 | 29.15 | 28.25 | 28.61 | 4,298,435 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,705,600 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.28 | 28.64 | 28.85 | 3,853,024 | +0.04(+0.13%) |
May 21, 2012 | 27.86 | 28.98 | 27.83 | 28.82 | 4,921,667 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.68 | 4,719,373 | -0.15(-0.54%) |
May 17, 2012 | 28.38 | 28.61 | 27.83 | 27.83 | 5,841,060 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.35 | 28.40 | 3,487,194 | +0.04(+0.13%) |
May 15, 2012 | 28.74 | 28.95 | 28.29 | 28.36 | 4,981,597 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.39 | 28.80 | 28.82 | 3,806,054 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.98 | 29.29 | 2,453,565 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.63 | 29.12 | 29.18 | 3,075,200 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.84 | 29.17 | 5,633,803 | -0.19(-0.63%) |
May 08, 2012 | 29.66 | 29.69 | 28.83 | 29.36 | 3,983,963 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,517,910 | +0.32(+1.10%) |
May 04, 2012 | 29.98 | 30.04 | 29.27 | 29.45 | 3,008,203 | -0.65(-2.17%) |
May 03, 2012 | 30.82 | 30.87 | 30.01 | 30.10 | 4,530,776 | -0.77(-2.50%) |
May 02, 2012 | 30.13 | 31.02 | 29.87 | 30.87 | 4,087,102 | +0.57(+1.87%) |
May 01, 2012 | 29.83 | 30.54 | 29.74 | 30.30 | 3,457,520 | +0.46(+1.53%) |
Apr 30, 2012 | 29.88 | 29.88 | 29.56 | 29.85 | 4,148,977 | -0.26(-0.85%) |
Apr 27, 2012 | 30.53 | 30.67 | 29.93 | 30.10 | 3,479,861 | -0.10(-0.34%) |
Apr 26, 2012 | 30.22 | 30.51 | 29.49 | 30.20 | 9,243,539 | -0.95(-3.05%) |
Apr 25, 2012 | 30.48 | 31.33 | 30.48 | 31.16 | 4,028,915 | +1.10(+3.67%) |
Apr 24, 2012 | 30.33 | 30.40 | 29.91 | 30.05 | 2,912,667 | -0.18(-0.59%) |
Apr 23, 2012 | 29.97 | 30.40 | 29.59 | 30.23 | 3,212,086 | -0.20(-0.66%) |
Apr 20, 2012 | 31.01 | 31.08 | 30.34 | 30.43 | 3,933,699 | -0.32(-1.06%) |
Apr 19, 2012 | 31.57 | 31.78 | 30.70 | 30.76 | 3,238,370 | -0.90(-2.84%) |
Apr 18, 2012 | 31.38 | 31.77 | 31.11 | 31.65 | 2,801,352 | +0.09(+0.29%) |
Apr 17, 2012 | 31.43 | 31.87 | 31.10 | 31.56 | 3,613,986 | +0.37(+1.20%) |
Apr 16, 2012 | 31.14 | 31.36 | 30.63 | 31.19 | 2,520,971 | +0.30(+0.98%) |
Apr 13, 2012 | 31.39 | 31.69 | 30.86 | 30.89 | 2,949,420 | -0.71(-2.25%) |
Apr 12, 2012 | 30.88 | 31.63 | 30.86 | 31.60 | 3,011,082 | +0.85(+2.78%) |
Apr 11, 2012 | 30.65 | 31.21 | 30.45 | 30.74 | 4,036,780 | +0.69(+2.31%) |
Apr 10, 2012 | 30.89 | 31.03 | 29.94 | 30.05 | 5,233,300 | -0.84(-2.73%) |
Apr 09, 2012 | 31.34 | 31.34 | 30.75 | 30.89 | 2,571,492 | -0.96(-3.01%) |
Apr 05, 2012 | 31.59 | 31.97 | 31.40 | 31.85 | 2,876,240 | +0.08(+0.25%) |
Apr 04, 2012 | 31.83 | 31.92 | 31.41 | 31.77 | 2,993,630 | -0.35(-1.09%) |
Apr 03, 2012 | 32.33 | 32.85 | 32.00 | 32.12 | 3,478,301 | -0.15(-0.46%) |
Apr 02, 2012 | 31.72 | 32.47 | 31.48 | 32.27 | 2,483,583 | +0.42(+1.33%) |
Mar 30, 2012 | 31.97 | 32.01 | 31.56 | 31.85 | 1,863,664 | +0.14(+0.44%) |
Mar 29, 2012 | 31.53 | 31.75 | 31.34 | 31.71 | 2,218,033 | -0.00(-0.01%) |
Mar 28, 2012 | 32.38 | 32.51 | 31.25 | 31.71 | 2,349,970 | -0.76(-2.34%) |
Mar 27, 2012 | 32.32 | 32.91 | 32.27 | 32.47 | 4,345,270 | +0.26(+0.80%) |
Mar 26, 2012 | 31.93 | 32.24 | 31.35 | 32.21 | 2,362,660 | +0.55(+1.75%) |
Mar 23, 2012 | 31.39 | 31.83 | 31.09 | 31.66 | 2,198,690 | +0.19(+0.61%) |
Mar 22, 2012 | 31.48 | 31.62 | 31.07 | 31.47 | 2,561,003 | -0.43(-1.34%) |
Mar 21, 2012 | 31.75 | 32.07 | 31.44 | 31.89 | 2,265,090 | +0.39(+1.23%) |
Mar 20, 2012 | 31.75 | 31.75 | 31.15 | 31.50 | 4,038,602 | -0.54(-1.70%) |
Mar 19, 2012 | 32.18 | 32.26 | 31.70 | 32.05 | 5,030,519 | -0.33(-1.01%) |
Mar 16, 2012 | 33.02 | 33.02 | 32.20 | 32.38 | 2,805,931 | -0.49(-1.50%) |
Mar 15, 2012 | 32.66 | 32.87 | 32.43 | 32.87 | 2,181,982 | +0.15(+0.45%) |
Mar 14, 2012 | 32.19 | 32.74 | 32.10 | 32.72 | 3,808,983 | +0.45(+1.39%) |
Mar 13, 2012 | 31.65 | 32.32 | 31.41 | 32.27 | 2,997,531 | +0.92(+2.94%) |
Mar 12, 2012 | 31.63 | 31.72 | 31.10 | 31.35 | 2,806,543 | -0.31(-0.98%) |
Mar 09, 2012 | 31.13 | 31.79 | 30.98 | 31.66 | 2,961,011 | +0.57(+1.83%) |
Mar 08, 2012 | 30.70 | 31.38 | 30.63 | 31.09 | 2,862,360 | +0.97(+3.23%) |
Mar 07, 2012 | 30.21 | 30.45 | 30.01 | 30.12 | 2,340,113 | +0.08(+0.26%) |
Mar 06, 2012 | 30.79 | 30.79 | 29.85 | 30.04 | 4,284,145 | -1.27(-4.05%) |
Mar 05, 2012 | 32.18 | 32.20 | 31.18 | 31.31 | 3,061,961 | -0.95(-2.94%) |
Mar 02, 2012 | 31.72 | 32.84 | 31.67 | 32.26 | 7,927,884 | +0.46(+1.46%) |