Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.23 | 27.49 | 27.10 | 27.38 | 38,315 | +0.91(+3.44%) |
May 30, 2012 | 27.11 | 27.11 | 26.40 | 26.47 | 377,943 | -0.98(-3.57%) |
May 29, 2012 | 27.33 | 27.47 | 27.20 | 27.45 | 8,850 | +0.27(+0.99%) |
May 25, 2012 | 26.94 | 27.38 | 26.94 | 27.18 | 25,709 | -0.06(-0.22%) |
May 24, 2012 | 27.23 | 27.32 | 27.04 | 27.24 | 15,442 | -0.25(-0.91%) |
May 23, 2012 | 26.74 | 27.49 | 26.74 | 27.49 | 28,568 | -0.23(-0.83%) |
May 22, 2012 | 28.04 | 28.14 | 27.61 | 27.72 | 53,993 | +0.05(+0.18%) |
May 21, 2012 | 27.37 | 27.67 | 27.35 | 27.67 | 17,130 | +0.38(+1.39%) |
May 18, 2012 | 27.16 | 27.47 | 27.16 | 27.29 | 45,507 | -0.83(-2.95%) |
May 17, 2012 | 28.13 | 28.25 | 28.00 | 28.12 | 32,018 | -0.27(-0.95%) |
May 16, 2012 | 28.45 | 28.52 | 28.28 | 28.39 | 15,696 | -0.26(-0.91%) |
May 15, 2012 | 28.85 | 29.10 | 28.65 | 28.65 | 35,034 | -0.20(-0.69%) |
May 14, 2012 | 28.46 | 28.94 | 28.46 | 28.85 | 23,276 | -0.31(-1.06%) |
May 11, 2012 | 28.99 | 29.37 | 28.99 | 29.16 | 32,162 | -0.49(-1.65%) |
May 10, 2012 | 30.10 | 30.10 | 29.58 | 29.65 | 109,450 | +0.55(+1.89%) |
May 09, 2012 | 28.74 | 29.10 | 28.60 | 29.10 | 34,952 | -0.34(-1.15%) |
May 08, 2012 | 29.44 | 29.44 | 29.04 | 29.44 | 21,037 | -0.10(-0.34%) |
May 07, 2012 | 29.30 | 29.55 | 29.30 | 29.54 | 19,010 | -0.26(-0.87%) |
May 04, 2012 | 30.70 | 30.70 | 29.66 | 29.80 | 30,912 | -1.36(-4.36%) |
May 03, 2012 | 31.14 | 31.30 | 31.06 | 31.16 | 22,783 | -0.22(-0.70%) |
May 02, 2012 | 31.03 | 31.38 | 31.03 | 31.38 | 27,723 | +0.03(+0.10%) |
May 01, 2012 | 30.90 | 31.55 | 30.90 | 31.35 | 44,554 | +0.20(+0.64%) |
Apr 30, 2012 | 30.89 | 31.18 | 30.89 | 31.15 | 26,282 | +0.20(+0.65%) |
Apr 27, 2012 | 30.56 | 30.95 | 30.56 | 30.95 | 21,232 | +0.69(+2.28%) |
Apr 26, 2012 | 29.77 | 30.30 | 29.77 | 30.26 | 12,197 | +0.31(+1.04%) |
Apr 25, 2012 | 29.46 | 29.95 | 29.46 | 29.95 | 14,321 | +0.37(+1.25%) |
Apr 24, 2012 | 29.15 | 29.60 | 29.15 | 29.58 | 58,204 | +0.43(+1.48%) |
Apr 23, 2012 | 28.86 | 29.15 | 28.86 | 29.15 | 12,889 | -0.50(-1.69%) |
Apr 20, 2012 | 29.65 | 29.70 | 29.56 | 29.65 | 23,384 | +0.05(+0.17%) |
Apr 19, 2012 | 29.64 | 29.75 | 29.40 | 29.60 | 50,396 | -0.23(-0.77%) |
Apr 18, 2012 | 29.84 | 29.89 | 29.60 | 29.83 | 288,815 | -0.02(-0.07%) |
Apr 17, 2012 | 29.20 | 29.85 | 29.20 | 29.85 | 71,918 | +0.49(+1.67%) |
Apr 16, 2012 | 29.14 | 29.42 | 29.14 | 29.36 | 15,208 | -0.20(-0.68%) |
Apr 13, 2012 | 29.77 | 29.77 | 29.46 | 29.56 | 20,501 | +0.21(+0.72%) |
Apr 12, 2012 | 29.19 | 29.43 | 29.19 | 29.35 | 41,591 | +0.21(+0.72%) |
Apr 11, 2012 | 28.77 | 29.19 | 28.77 | 29.14 | 26,196 | +0.24(+0.83%) |
Apr 10, 2012 | 29.05 | 29.14 | 28.80 | 28.90 | 43,119 | +0.16(+0.56%) |
Apr 09, 2012 | 28.45 | 28.78 | 28.45 | 28.74 | 7,921 | -0.50(-1.71%) |
Apr 05, 2012 | 29.19 | 29.24 | 28.90 | 29.24 | 27,936 | +0.19(+0.65%) |
Apr 04, 2012 | 28.91 | 29.20 | 28.81 | 29.05 | 20,531 | -0.52(-1.76%) |
Apr 03, 2012 | 29.54 | 29.80 | 29.48 | 29.57 | 48,705 | +0.27(+0.92%) |
Apr 02, 2012 | 28.87 | 29.31 | 28.87 | 29.30 | 25,315 | +0.17(+0.58%) |
Mar 30, 2012 | 29.29 | 29.29 | 28.89 | 29.13 | 56,494 | +0.05(+0.17%) |
Mar 29, 2012 | 29.26 | 29.26 | 28.85 | 29.08 | 35,275 | -0.35(-1.19%) |
Mar 28, 2012 | 29.45 | 29.68 | 29.34 | 29.43 | 13,554 | +0.03(+0.10%) |
Mar 27, 2012 | 29.34 | 29.61 | 29.34 | 29.40 | 73,549 | +0.35(+1.20%) |
Mar 26, 2012 | 28.95 | 29.05 | 28.79 | 29.05 | 28,709 | +0.34(+1.18%) |
Mar 23, 2012 | 28.53 | 28.81 | 28.53 | 28.71 | 21,434 | +0.04(+0.14%) |
Mar 22, 2012 | 28.72 | 28.73 | 28.58 | 28.67 | 13,134 | -0.29(-1.00%) |
Mar 21, 2012 | 28.97 | 28.98 | 28.86 | 28.96 | 19,315 | +0.11(+0.38%) |
Mar 20, 2012 | 29.06 | 29.06 | 28.79 | 28.85 | 24,625 | -0.12(-0.41%) |
Mar 19, 2012 | 28.97 | 28.97 | 28.70 | 28.97 | 10,661 | -0.64(-2.16%) |
Mar 16, 2012 | 29.42 | 29.63 | 29.42 | 29.61 | 121,964 | +0.37(+1.27%) |
Mar 15, 2012 | 29.28 | 29.35 | 29.21 | 29.24 | 52,674 | +0.22(+0.76%) |
Mar 14, 2012 | 29.08 | 29.22 | 29.02 | 29.02 | 17,128 | +0.30(+1.04%) |
Mar 13, 2012 | 28.50 | 28.81 | 28.50 | 28.72 | 12,658 | +0.59(+2.10%) |
Mar 12, 2012 | 27.92 | 28.14 | 27.92 | 28.13 | 24,947 | -0.22(-0.78%) |
Mar 09, 2012 | 28.45 | 28.45 | 28.14 | 28.35 | 14,308 | -0.34(-1.19%) |
Mar 08, 2012 | 28.38 | 28.79 | 28.38 | 28.69 | 13,826 | +0.83(+2.98%) |
Mar 07, 2012 | 27.50 | 27.86 | 27.50 | 27.86 | 16,645 | +0.10(+0.36%) |
Mar 06, 2012 | 27.55 | 27.88 | 27.55 | 27.76 | 23,988 | -0.98(-3.41%) |
Mar 05, 2012 | 28.45 | 29.08 | 28.45 | 28.74 | 36,759 | -0.16(-0.55%) |
Mar 02, 2012 | 28.87 | 29.18 | 28.87 | 28.90 | 10,515 | -0.14(-0.48%) |