Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.40 | 29.97 | 29.05 | 29.76 | 1,495,462 | +0.48(+1.64%) |
May 30, 2012 | 29.74 | 29.83 | 29.22 | 29.28 | 851,880 | -0.66(-2.22%) |
May 29, 2012 | 29.89 | 30.08 | 29.76 | 29.95 | 835,279 | +0.14(+0.45%) |
May 25, 2012 | 29.97 | 30.11 | 29.63 | 29.81 | 462,050 | -0.06(-0.20%) |
May 24, 2012 | 29.75 | 30.00 | 29.42 | 29.87 | 736,946 | +0.16(+0.55%) |
May 23, 2012 | 29.48 | 29.72 | 29.20 | 29.71 | 1,278,021 | +0.07(+0.25%) |
May 22, 2012 | 29.74 | 29.92 | 29.48 | 29.64 | 788,171 | -0.13(-0.43%) |
May 21, 2012 | 29.55 | 29.90 | 29.24 | 29.76 | 765,333 | +0.38(+1.29%) |
May 18, 2012 | 29.45 | 29.95 | 29.34 | 29.38 | 1,463,063 | -0.09(-0.32%) |
May 17, 2012 | 30.06 | 30.12 | 29.46 | 29.48 | 1,168,031 | -0.58(-1.92%) |
May 16, 2012 | 30.44 | 30.56 | 30.01 | 30.06 | 958,178 | -0.33(-1.07%) |
May 15, 2012 | 30.26 | 30.54 | 30.11 | 30.38 | 611,312 | +0.12(+0.40%) |
May 14, 2012 | 30.34 | 30.67 | 30.24 | 30.26 | 587,568 | -0.32(-1.04%) |
May 11, 2012 | 30.50 | 30.85 | 30.41 | 30.58 | 531,485 | +0.01(+0.04%) |
May 10, 2012 | 30.75 | 30.79 | 30.32 | 30.57 | 723,101 | -0.08(-0.26%) |
May 09, 2012 | 30.39 | 30.88 | 30.28 | 30.65 | 1,188,121 | +0.07(+0.22%) |
May 08, 2012 | 30.29 | 30.67 | 30.22 | 30.58 | 737,580 | +0.07(+0.22%) |
May 07, 2012 | 30.06 | 30.55 | 29.92 | 30.51 | 496,267 | +0.41(+1.36%) |
May 04, 2012 | 30.13 | 30.21 | 29.89 | 30.10 | 806,203 | -0.21(-0.69%) |
May 03, 2012 | 30.35 | 30.69 | 30.27 | 30.31 | 809,978 | -0.05(-0.18%) |
May 02, 2012 | 29.95 | 30.43 | 29.81 | 30.36 | 612,686 | +0.20(+0.65%) |
May 01, 2012 | 29.79 | 30.71 | 29.75 | 30.17 | 858,924 | +0.26(+0.86%) |
Apr 30, 2012 | 30.05 | 30.05 | 29.72 | 29.91 | 739,629 | -0.12(-0.40%) |
Apr 27, 2012 | 29.95 | 30.13 | 29.81 | 30.03 | 1,149,345 | +0.24(+0.79%) |
Apr 26, 2012 | 29.80 | 29.96 | 29.54 | 29.80 | 1,596,072 | +0.07(+0.25%) |
Apr 25, 2012 | 30.45 | 30.45 | 29.54 | 29.72 | 2,036,286 | -0.48(-1.58%) |
Apr 24, 2012 | 29.87 | 30.32 | 29.87 | 30.20 | 972,668 | +0.30(+1.01%) |
Apr 23, 2012 | 29.81 | 29.95 | 29.57 | 29.90 | 923,334 | -0.16(-0.54%) |
Apr 20, 2012 | 29.91 | 30.27 | 29.83 | 30.06 | 885,805 | +0.51(+1.73%) |
Apr 19, 2012 | 29.56 | 29.78 | 29.33 | 29.55 | 956,005 | -0.10(-0.34%) |
Apr 18, 2012 | 29.74 | 29.89 | 29.61 | 29.65 | 646,141 | -0.24(-0.79%) |
Apr 17, 2012 | 30.03 | 30.08 | 29.69 | 29.89 | 828,259 | +0.14(+0.48%) |
Apr 16, 2012 | 29.73 | 30.12 | 29.58 | 29.75 | 1,139,410 | +0.20(+0.68%) |
Apr 13, 2012 | 29.72 | 29.78 | 29.52 | 29.54 | 628,127 | -0.28(-0.93%) |
Apr 12, 2012 | 29.62 | 29.87 | 29.48 | 29.82 | 490,586 | +0.26(+0.86%) |
Apr 11, 2012 | 29.46 | 29.56 | 29.20 | 29.56 | 529,749 | +0.35(+1.20%) |
Apr 10, 2012 | 29.85 | 29.95 | 29.13 | 29.21 | 797,328 | -0.65(-2.16%) |
Apr 09, 2012 | 29.79 | 30.04 | 29.75 | 29.86 | 623,470 | -0.35(-1.16%) |
Apr 05, 2012 | 29.96 | 30.22 | 29.93 | 30.21 | 469,713 | +0.10(+0.34%) |
Apr 04, 2012 | 30.48 | 30.59 | 30.10 | 30.11 | 1,267,206 | -0.66(-2.14%) |
Apr 03, 2012 | 30.44 | 30.79 | 30.39 | 30.77 | 1,237,039 | +0.37(+1.22%) |
Apr 02, 2012 | 30.04 | 30.41 | 29.91 | 30.40 | 1,206,663 | +0.30(+1.01%) |
Mar 30, 2012 | 30.00 | 30.20 | 29.97 | 30.09 | 1,746,506 | +0.14(+0.47%) |
Mar 29, 2012 | 29.52 | 30.05 | 29.40 | 29.95 | 927,198 | +0.31(+1.04%) |
Mar 28, 2012 | 29.63 | 29.74 | 29.32 | 29.64 | 698,981 | -0.08(-0.27%) |
Mar 27, 2012 | 29.81 | 29.97 | 29.69 | 29.72 | 927,641 | -0.02(-0.07%) |
Mar 26, 2012 | 29.48 | 29.75 | 29.29 | 29.75 | 1,004,988 | +0.57(+1.96%) |
Mar 23, 2012 | 29.13 | 29.33 | 29.05 | 29.17 | 812,223 | +0.01(+0.05%) |
Mar 22, 2012 | 29.24 | 29.32 | 28.98 | 29.16 | 761,919 | -0.33(-1.12%) |
Mar 21, 2012 | 29.73 | 29.78 | 29.48 | 29.49 | 942,190 | -0.22(-0.75%) |
Mar 20, 2012 | 29.46 | 29.77 | 29.32 | 29.71 | 1,189,549 | +0.14(+0.48%) |
Mar 19, 2012 | 29.35 | 29.72 | 29.23 | 29.57 | 917,257 | +0.12(+0.41%) |
Mar 16, 2012 | 29.27 | 29.46 | 29.19 | 29.45 | 1,271,616 | +0.17(+0.57%) |
Mar 15, 2012 | 29.41 | 29.42 | 29.13 | 29.28 | 606,129 | -0.07(-0.23%) |
Mar 14, 2012 | 29.48 | 29.60 | 29.21 | 29.35 | 799,399 | -0.21(-0.71%) |
Mar 13, 2012 | 28.94 | 29.61 | 28.94 | 29.56 | 1,268,888 | +0.73(+2.55%) |
Mar 12, 2012 | 28.69 | 28.83 | 28.58 | 28.82 | 919,080 | +0.11(+0.37%) |
Mar 09, 2012 | 28.57 | 28.78 | 28.40 | 28.72 | 953,609 | +0.22(+0.76%) |
Mar 08, 2012 | 28.36 | 28.53 | 28.28 | 28.50 | 1,309,780 | +0.23(+0.81%) |
Mar 07, 2012 | 28.16 | 28.34 | 27.89 | 28.27 | 2,272,741 | +0.24(+0.84%) |
Mar 06, 2012 | 27.87 | 28.13 | 27.83 | 28.04 | 1,374,564 | -0.10(-0.36%) |
Mar 05, 2012 | 27.63 | 28.15 | 27.55 | 28.14 | 750,202 | +0.46(+1.65%) |
Mar 02, 2012 | 27.77 | 27.93 | 27.59 | 27.68 | 1,039,321 | -0.18(-0.65%) |