Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.44 | 27.69 | 27.19 | 27.48 | 388,585 | +0.17(+0.63%) |
May 30, 2012 | 27.38 | 27.38 | 27.17 | 27.31 | 129,498 | -0.55(-1.97%) |
May 29, 2012 | 27.80 | 27.90 | 27.62 | 27.86 | 143,027 | +0.77(+2.82%) |
May 25, 2012 | 27.20 | 27.26 | 27.05 | 27.09 | 160,388 | -0.11(-0.42%) |
May 24, 2012 | 27.49 | 27.49 | 27.05 | 27.21 | 263,989 | -0.31(-1.14%) |
May 23, 2012 | 27.48 | 27.55 | 27.04 | 27.52 | 192,139 | -0.13(-0.46%) |
May 22, 2012 | 27.84 | 28.00 | 27.57 | 27.65 | 126,058 | -0.16(-0.57%) |
May 21, 2012 | 27.53 | 27.87 | 27.43 | 27.81 | 201,642 | +0.41(+1.49%) |
May 18, 2012 | 27.73 | 27.77 | 27.32 | 27.40 | 195,187 | -0.24(-0.85%) |
May 17, 2012 | 27.99 | 28.09 | 27.64 | 27.64 | 205,854 | -0.27(-0.98%) |
May 16, 2012 | 28.26 | 28.31 | 27.89 | 27.91 | 413,816 | -0.40(-1.42%) |
May 15, 2012 | 28.63 | 28.68 | 28.24 | 28.31 | 177,108 | -0.25(-0.87%) |
May 14, 2012 | 28.76 | 28.85 | 28.55 | 28.56 | 180,802 | -0.69(-2.37%) |
May 11, 2012 | 29.29 | 29.52 | 29.21 | 29.26 | 206,851 | -0.33(-1.12%) |
May 10, 2012 | 29.70 | 29.78 | 29.55 | 29.59 | 178,602 | -0.05(-0.17%) |
May 09, 2012 | 29.57 | 29.74 | 29.33 | 29.64 | 113,376 | -0.31(-1.04%) |
May 08, 2012 | 29.99 | 30.15 | 29.64 | 29.95 | 126,792 | -0.26(-0.84%) |
May 07, 2012 | 30.04 | 30.23 | 30.00 | 30.21 | 97,185 | +0.11(+0.36%) |
May 04, 2012 | 30.35 | 30.39 | 29.99 | 30.10 | 175,541 | -0.19(-0.63%) |
May 03, 2012 | 30.50 | 30.50 | 30.24 | 30.29 | 210,755 | -0.15(-0.48%) |
May 02, 2012 | 30.44 | 30.46 | 30.26 | 30.44 | 731,323 | +0.07(+0.23%) |
May 01, 2012 | 30.28 | 30.62 | 30.25 | 30.37 | 576,367 | +0.06(+0.19%) |
Apr 30, 2012 | 30.35 | 30.36 | 30.21 | 30.31 | 502,218 | +0.01(+0.04%) |
Apr 27, 2012 | 30.34 | 30.38 | 30.11 | 30.30 | 125,078 | -0.05(-0.17%) |
Apr 26, 2012 | 30.13 | 30.40 | 30.08 | 30.35 | 154,220 | +0.19(+0.63%) |
Apr 25, 2012 | 30.14 | 30.17 | 29.99 | 30.16 | 155,691 | +0.27(+0.92%) |
Apr 24, 2012 | 29.88 | 29.96 | 29.79 | 29.88 | 77,290 | +0.09(+0.30%) |
Apr 23, 2012 | 29.77 | 29.80 | 29.53 | 29.79 | 159,719 | -0.36(-1.21%) |
Apr 20, 2012 | 30.22 | 30.28 | 30.12 | 30.16 | 70,207 | +0.19(+0.64%) |
Apr 19, 2012 | 30.13 | 30.16 | 29.81 | 29.96 | 104,980 | -0.12(-0.40%) |
Apr 18, 2012 | 30.03 | 30.14 | 29.91 | 30.09 | 169,253 | -0.21(-0.69%) |
Apr 17, 2012 | 30.21 | 30.38 | 30.09 | 30.30 | 90,537 | +0.27(+0.89%) |
Apr 16, 2012 | 30.26 | 30.26 | 29.90 | 30.03 | 64,148 | -0.12(-0.40%) |
Apr 13, 2012 | 30.36 | 30.41 | 30.13 | 30.15 | 99,253 | -0.26(-0.84%) |
Apr 12, 2012 | 29.88 | 30.40 | 29.87 | 30.40 | 52,990 | +0.66(+2.23%) |
Apr 11, 2012 | 29.95 | 29.95 | 29.68 | 29.74 | 92,933 | +0.29(+1.00%) |
Apr 10, 2012 | 29.97 | 30.00 | 29.37 | 29.45 | 216,823 | -0.52(-1.75%) |
Apr 09, 2012 | 29.97 | 30.05 | 29.91 | 29.97 | 156,765 | -0.20(-0.68%) |
Apr 05, 2012 | 30.08 | 30.26 | 30.03 | 30.18 | 110,303 | +0.06(+0.19%) |
Apr 04, 2012 | 30.19 | 30.19 | 29.93 | 30.12 | 232,343 | -0.39(-1.28%) |
Apr 03, 2012 | 30.74 | 30.74 | 30.37 | 30.51 | 270,638 | -0.46(-1.48%) |
Apr 02, 2012 | 30.68 | 31.01 | 30.53 | 30.97 | 320,335 | +0.27(+0.89%) |
Mar 30, 2012 | 30.65 | 30.71 | 30.51 | 30.69 | 159,795 | +0.31(+1.01%) |
Mar 29, 2012 | 30.36 | 30.39 | 30.06 | 30.39 | 355,633 | -0.26(-0.83%) |
Mar 28, 2012 | 30.93 | 30.98 | 30.53 | 30.64 | 94,314 | -0.22(-0.72%) |
Mar 27, 2012 | 31.00 | 31.01 | 30.83 | 30.86 | 128,296 | -0.27(-0.86%) |
Mar 26, 2012 | 30.92 | 31.13 | 30.91 | 31.13 | 153,875 | +0.38(+1.24%) |
Mar 23, 2012 | 30.59 | 30.75 | 30.43 | 30.75 | 596,323 | +0.29(+0.96%) |
Mar 22, 2012 | 30.51 | 30.51 | 30.34 | 30.46 | 144,156 | -0.31(-1.01%) |
Mar 21, 2012 | 30.77 | 30.82 | 30.62 | 30.77 | 363,071 | +0.07(+0.23%) |
Mar 20, 2012 | 30.68 | 30.74 | 30.53 | 30.70 | 190,542 | -0.29(-0.95%) |
Mar 19, 2012 | 30.86 | 31.06 | 30.81 | 30.99 | 216,144 | -0.03(-0.10%) |
Mar 16, 2012 | 31.02 | 31.10 | 30.95 | 31.02 | 153,995 | +0.10(+0.31%) |
Mar 15, 2012 | 30.90 | 30.98 | 30.74 | 30.93 | 350,093 | +0.18(+0.58%) |
Mar 14, 2012 | 30.95 | 30.99 | 30.64 | 30.75 | 231,798 | -0.31(-1.00%) |
Mar 13, 2012 | 30.69 | 31.06 | 30.58 | 31.06 | 194,681 | +0.57(+1.86%) |
Mar 12, 2012 | 30.64 | 30.67 | 30.41 | 30.50 | 171,506 | -0.32(-1.05%) |
Mar 09, 2012 | 30.91 | 30.97 | 30.81 | 30.82 | 299,557 | -0.09(-0.29%) |
Mar 08, 2012 | 30.83 | 30.95 | 30.66 | 30.91 | 121,498 | +0.50(+1.65%) |
Mar 07, 2012 | 30.21 | 30.41 | 30.15 | 30.41 | 173,497 | +0.43(+1.44%) |
Mar 06, 2012 | 30.09 | 30.11 | 29.84 | 29.97 | 338,550 | -0.79(-2.57%) |
Mar 05, 2012 | 30.90 | 30.90 | 30.69 | 30.76 | 806,513 | -0.31(-1.00%) |
Mar 02, 2012 | 31.09 | 31.18 | 30.97 | 31.07 | 1,258,418 | -0.04(-0.14%) |