Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.40 | 27.54 | 26.37 | 26.99 | 2,987,255 | -0.41(-1.48%) |
May 30, 2012 | 27.62 | 27.62 | 26.97 | 27.40 | 3,907,488 | -0.67(-2.38%) |
May 29, 2012 | 27.82 | 28.42 | 27.69 | 28.06 | 2,169,255 | +0.51(+1.84%) |
May 25, 2012 | 27.29 | 27.81 | 27.22 | 27.56 | 1,615,395 | +0.25(+0.92%) |
May 24, 2012 | 27.84 | 27.85 | 26.89 | 27.31 | 3,183,248 | -0.44(-1.59%) |
May 23, 2012 | 26.79 | 27.80 | 26.53 | 27.75 | 3,864,154 | +0.60(+2.22%) |
May 22, 2012 | 27.28 | 28.56 | 26.96 | 27.15 | 5,549,074 | +0.22(+0.82%) |
May 21, 2012 | 25.89 | 27.01 | 25.81 | 26.93 | 3,188,895 | +1.02(+3.96%) |
May 18, 2012 | 26.26 | 26.56 | 25.72 | 25.90 | 3,119,134 | -0.05(-0.18%) |
May 17, 2012 | 26.06 | 26.70 | 25.81 | 25.95 | 3,437,343 | +0.07(+0.28%) |
May 16, 2012 | 26.22 | 26.92 | 25.82 | 25.88 | 3,336,777 | -0.26(-0.98%) |
May 15, 2012 | 26.87 | 27.03 | 26.06 | 26.13 | 3,112,417 | -0.70(-2.60%) |
May 14, 2012 | 27.00 | 27.19 | 26.77 | 26.83 | 2,959,084 | -0.54(-1.98%) |
May 11, 2012 | 27.37 | 28.00 | 27.06 | 27.37 | 2,581,852 | -0.22(-0.80%) |
May 10, 2012 | 28.29 | 28.76 | 27.52 | 27.59 | 4,396,186 | -0.36(-1.30%) |
May 09, 2012 | 27.73 | 28.28 | 27.39 | 27.96 | 2,971,001 | -0.37(-1.30%) |
May 08, 2012 | 28.00 | 28.37 | 27.21 | 28.32 | 3,087,957 | -0.01(-0.04%) |
May 07, 2012 | 28.17 | 28.56 | 27.56 | 28.34 | 2,866,900 | +0.10(+0.34%) |
May 04, 2012 | 28.90 | 28.91 | 27.91 | 28.24 | 3,374,224 | -1.08(-3.67%) |
May 03, 2012 | 30.21 | 30.25 | 29.20 | 29.32 | 2,816,170 | -0.91(-3.01%) |
May 02, 2012 | 30.51 | 30.69 | 30.04 | 30.23 | 2,006,799 | -0.61(-1.97%) |
May 01, 2012 | 30.48 | 31.27 | 30.06 | 30.83 | 2,689,656 | +0.26(+0.86%) |
Apr 30, 2012 | 30.26 | 30.75 | 29.92 | 30.57 | 2,579,990 | +0.24(+0.78%) |
Apr 27, 2012 | 31.24 | 31.34 | 30.15 | 30.33 | 2,882,934 | -1.12(-3.56%) |
Apr 26, 2012 | 31.42 | 31.89 | 30.83 | 31.45 | 6,021,805 | -1.02(-3.13%) |
Apr 25, 2012 | 31.80 | 32.59 | 31.64 | 32.47 | 3,522,104 | +1.08(+3.43%) |
Apr 24, 2012 | 31.03 | 31.72 | 30.67 | 31.39 | 2,315,447 | +0.52(+1.68%) |
Apr 23, 2012 | 30.18 | 30.93 | 29.82 | 30.88 | 2,555,861 | +0.24(+0.78%) |
Apr 20, 2012 | 31.38 | 31.77 | 30.58 | 30.64 | 2,875,718 | -0.49(-1.59%) |
Apr 19, 2012 | 31.23 | 31.73 | 30.91 | 31.13 | 1,779,929 | -0.05(-0.17%) |
Apr 18, 2012 | 31.02 | 31.81 | 31.00 | 31.19 | 1,474,214 | -0.09(-0.29%) |
Apr 17, 2012 | 30.97 | 31.76 | 30.95 | 31.27 | 1,761,360 | +0.69(+2.26%) |
Apr 16, 2012 | 31.26 | 31.33 | 30.44 | 30.58 | 1,719,827 | -0.48(-1.55%) |
Apr 13, 2012 | 32.14 | 32.17 | 31.03 | 31.07 | 1,762,302 | -1.29(-3.97%) |
Apr 12, 2012 | 31.04 | 32.51 | 31.02 | 32.35 | 2,179,958 | +1.30(+4.18%) |
Apr 11, 2012 | 31.43 | 31.77 | 30.94 | 31.05 | 1,568,138 | +0.08(+0.25%) |
Apr 10, 2012 | 31.89 | 32.10 | 30.74 | 30.98 | 2,761,067 | -0.92(-2.89%) |
Apr 09, 2012 | 31.76 | 32.45 | 31.32 | 31.90 | 2,994,033 | +0.07(+0.22%) |
Apr 05, 2012 | 31.76 | 32.72 | 31.69 | 31.83 | 2,682,144 | -0.10(-0.32%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.62 | 31.93 | 2,463,961 | -0.65(-2.01%) |
Apr 03, 2012 | 32.34 | 32.97 | 32.00 | 32.58 | 4,139,184 | -0.11(-0.35%) |
Apr 02, 2012 | 32.16 | 33.16 | 32.08 | 32.70 | 3,685,022 | +0.60(+1.87%) |
Mar 30, 2012 | 31.39 | 32.50 | 31.18 | 32.10 | 2,797,790 | +0.92(+2.96%) |
Mar 29, 2012 | 31.38 | 31.67 | 30.75 | 31.17 | 3,452,029 | -0.46(-1.45%) |
Mar 28, 2012 | 32.29 | 32.51 | 31.40 | 31.63 | 3,128,039 | -0.81(-2.51%) |
Mar 27, 2012 | 32.61 | 32.93 | 32.42 | 32.45 | 2,728,010 | -0.27(-0.84%) |
Mar 26, 2012 | 33.38 | 33.51 | 32.59 | 32.72 | 2,656,125 | -0.31(-0.94%) |
Mar 23, 2012 | 32.60 | 33.25 | 32.45 | 33.03 | 1,739,441 | +0.43(+1.31%) |
Mar 22, 2012 | 33.48 | 33.48 | 32.26 | 32.60 | 3,351,286 | -1.12(-3.32%) |
Mar 21, 2012 | 34.02 | 34.22 | 33.34 | 33.72 | 2,458,076 | -0.68(-1.99%) |
Mar 20, 2012 | 34.79 | 34.80 | 34.01 | 34.40 | 2,908,759 | -0.77(-2.20%) |
Mar 19, 2012 | 35.33 | 35.49 | 34.62 | 35.18 | 1,758,229 | -0.11(-0.32%) |
Mar 16, 2012 | 35.06 | 35.56 | 35.02 | 35.29 | 1,828,653 | +0.42(+1.21%) |
Mar 15, 2012 | 35.04 | 35.24 | 34.26 | 34.87 | 1,808,395 | -0.12(-0.34%) |
Mar 14, 2012 | 35.70 | 35.70 | 34.75 | 34.99 | 1,592,559 | -0.77(-2.15%) |
Mar 13, 2012 | 35.46 | 35.91 | 34.99 | 35.75 | 1,943,123 | +0.54(+1.52%) |
Mar 12, 2012 | 36.22 | 36.22 | 35.03 | 35.22 | 1,270,230 | -0.98(-2.71%) |
Mar 09, 2012 | 36.02 | 37.03 | 35.95 | 36.20 | 1,517,906 | +0.25(+0.70%) |
Mar 08, 2012 | 35.56 | 36.29 | 35.11 | 35.95 | 1,609,784 | +0.80(+2.27%) |
Mar 07, 2012 | 34.32 | 35.32 | 34.08 | 35.15 | 2,116,192 | +0.74(+2.14%) |
Mar 06, 2012 | 34.62 | 34.68 | 34.12 | 34.42 | 1,996,898 | -0.96(-2.72%) |
Mar 05, 2012 | 35.82 | 35.95 | 34.84 | 35.38 | 2,224,161 | -0.77(-2.14%) |
Mar 02, 2012 | 36.96 | 37.21 | 35.95 | 36.15 | 1,755,921 | -0.96(-2.58%) |