Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.17 | 29.22 | 28.94 | 28.95 | 17,036 | -0.09(-0.32%) |
May 30, 2012 | 29.33 | 29.34 | 28.94 | 29.04 | 110,715 | -0.38(-1.28%) |
May 29, 2012 | 29.46 | 29.52 | 29.27 | 29.42 | 51,038 | +0.01(+0.03%) |
May 25, 2012 | 29.39 | 29.50 | 29.20 | 29.41 | 8,448 | -0.11(-0.37%) |
May 24, 2012 | 29.59 | 29.63 | 29.47 | 29.52 | 12,520 | -0.16(-0.52%) |
May 23, 2012 | 29.73 | 29.73 | 29.41 | 29.68 | 89,808 | -0.01(-0.03%) |
May 22, 2012 | 29.89 | 29.89 | 29.69 | 29.69 | 13,982 | -0.17(-0.58%) |
May 21, 2012 | 29.75 | 29.89 | 29.74 | 29.86 | 12,327 | +0.00(+0.00%) |
May 18, 2012 | 29.73 | 29.86 | 29.64 | 29.86 | 20,309 | +0.04(+0.12%) |
May 17, 2012 | 29.83 | 29.91 | 29.80 | 29.82 | 13,085 | -0.12(-0.40%) |
May 16, 2012 | 30.02 | 30.03 | 29.93 | 29.94 | 7,609 | -0.04(-0.13%) |
May 15, 2012 | 30.10 | 30.15 | 29.98 | 29.98 | 13,780 | -0.30(-0.99%) |
May 14, 2012 | 30.35 | 30.35 | 30.24 | 30.28 | 11,847 | -0.20(-0.66%) |
May 11, 2012 | 30.45 | 30.56 | 30.42 | 30.48 | 35,214 | -0.06(-0.21%) |
May 10, 2012 | 30.54 | 30.61 | 30.53 | 30.55 | 25,121 | +0.05(+0.15%) |
May 09, 2012 | 30.50 | 30.59 | 30.48 | 30.50 | 20,332 | -0.19(-0.63%) |
May 08, 2012 | 30.64 | 30.70 | 30.59 | 30.69 | 28,359 | -0.06(-0.21%) |
May 07, 2012 | 30.72 | 30.78 | 30.69 | 30.76 | 8,028 | -0.07(-0.24%) |
May 04, 2012 | 30.88 | 30.88 | 30.81 | 30.83 | 6,421 | -0.05(-0.15%) |
May 03, 2012 | 30.90 | 30.90 | 30.83 | 30.88 | 8,784 | +0.02(+0.06%) |
May 02, 2012 | 30.97 | 30.97 | 30.83 | 30.86 | 11,634 | -0.17(-0.56%) |
May 01, 2012 | 31.01 | 31.03 | 30.90 | 31.03 | 30,296 | +0.04(+0.12%) |
Apr 30, 2012 | 31.00 | 31.01 | 30.92 | 31.00 | 13,065 | +0.03(+0.09%) |
Apr 27, 2012 | 30.97 | 30.99 | 30.86 | 30.97 | 21,376 | +0.12(+0.39%) |
Apr 26, 2012 | 30.86 | 30.90 | 30.79 | 30.85 | 29,713 | +0.03(+0.09%) |
Apr 25, 2012 | 30.77 | 30.83 | 30.73 | 30.82 | 53,139 | +0.08(+0.27%) |
Apr 24, 2012 | 30.70 | 30.81 | 30.70 | 30.74 | 33,409 | +0.05(+0.15%) |
Apr 23, 2012 | 30.64 | 30.72 | 30.61 | 30.69 | 17,997 | -0.09(-0.30%) |
Apr 20, 2012 | 30.70 | 30.81 | 30.70 | 30.79 | 82,139 | +0.16(+0.51%) |
Apr 19, 2012 | 30.57 | 30.65 | 30.55 | 30.63 | 18,998 | +0.08(+0.27%) |
Apr 18, 2012 | 30.51 | 30.58 | 30.46 | 30.55 | 7,994 | -0.03(-0.09%) |
Apr 17, 2012 | 30.55 | 30.61 | 30.52 | 30.57 | 8,686 | -0.07(-0.24%) |
Apr 16, 2012 | 30.35 | 30.65 | 30.33 | 30.65 | 47,987 | +0.18(+0.60%) |
Apr 13, 2012 | 30.64 | 30.64 | 30.46 | 30.46 | 4,201 | -0.23(-0.75%) |
Apr 12, 2012 | 30.63 | 30.69 | 30.57 | 30.69 | 41,622 | +0.12(+0.39%) |
Apr 11, 2012 | 30.57 | 30.61 | 30.53 | 30.57 | 4,622 | +0.00(+0.00%) |
Apr 10, 2012 | 30.54 | 30.59 | 30.51 | 30.57 | 17,798 | +0.02(+0.06%) |
Apr 09, 2012 | 30.33 | 30.64 | 30.33 | 30.56 | 25,062 | +0.06(+0.21%) |
Apr 05, 2012 | 30.54 | 30.54 | 30.40 | 30.49 | 76,410 | -0.28(-0.92%) |
Apr 04, 2012 | 30.73 | 30.79 | 30.71 | 30.78 | 15,520 | -0.08(-0.27%) |
Apr 03, 2012 | 31.01 | 31.06 | 30.83 | 30.86 | 30,845 | -0.13(-0.41%) |
Apr 02, 2012 | 31.00 | 31.03 | 30.99 | 30.99 | 137,783 | -0.14(-0.44%) |
Mar 30, 2012 | 31.16 | 31.19 | 31.04 | 31.12 | 18,406 | +0.05(+0.18%) |
Mar 29, 2012 | 31.01 | 31.07 | 30.93 | 31.07 | 17,107 | -0.01(-0.03%) |
Mar 28, 2012 | 31.04 | 31.08 | 30.93 | 31.08 | 20,832 | +0.02(+0.06%) |
Mar 27, 2012 | 31.06 | 31.10 | 30.97 | 31.06 | 10,684 | -0.04(-0.12%) |
Mar 26, 2012 | 31.03 | 31.10 | 30.98 | 31.10 | 24,742 | +0.25(+0.80%) |
Mar 23, 2012 | 30.79 | 30.92 | 30.79 | 30.85 | 4,376 | +0.20(+0.66%) |
Mar 22, 2012 | 30.65 | 30.70 | 30.57 | 30.65 | 12,663 | +0.03(+0.09%) |
Mar 21, 2012 | 30.74 | 30.74 | 30.57 | 30.62 | 15,013 | -0.04(-0.12%) |
Mar 20, 2012 | 30.65 | 30.71 | 30.59 | 30.66 | 13,898 | -0.01(-0.03%) |
Mar 19, 2012 | 30.57 | 30.71 | 30.57 | 30.67 | 11,424 | +0.15(+0.48%) |
Mar 16, 2012 | 30.45 | 30.55 | 30.35 | 30.52 | 27,494 | +0.13(+0.42%) |
Mar 15, 2012 | 30.25 | 30.42 | 30.06 | 30.39 | 61,967 | +0.20(+0.67%) |
Mar 14, 2012 | 30.31 | 30.40 | 30.15 | 30.19 | 3,914 | -0.30(-0.99%) |
Mar 13, 2012 | 30.46 | 30.60 | 30.45 | 30.49 | 27,633 | -0.15(-0.48%) |
Mar 12, 2012 | 30.64 | 30.66 | 30.49 | 30.64 | 11,594 | +0.20(+0.65%) |
Mar 09, 2012 | 30.48 | 30.48 | 30.35 | 30.44 | 55,446 | -0.35(-1.13%) |
Mar 08, 2012 | 30.75 | 30.84 | 30.72 | 30.79 | 6,350 | +0.26(+0.85%) |
Mar 07, 2012 | 30.39 | 30.55 | 30.32 | 30.53 | 31,354 | +0.17(+0.57%) |
Mar 06, 2012 | 30.45 | 30.45 | 30.25 | 30.35 | 4,139 | -0.24(-0.78%) |
Mar 05, 2012 | 30.63 | 30.65 | 30.53 | 30.59 | 13,311 | +0.06(+0.21%) |
Mar 02, 2012 | 30.56 | 30.56 | 30.42 | 30.53 | 17,340 | -0.16(-0.51%) |