Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.42 | 28.77 | 28.12 | 28.60 | 303,111 | +0.26(+0.93%) |
May 30, 2012 | 28.53 | 28.57 | 28.16 | 28.34 | 205,884 | -1.00(-3.42%) |
May 29, 2012 | 29.26 | 29.59 | 29.11 | 29.34 | 257,730 | +1.01(+3.56%) |
May 25, 2012 | 28.18 | 28.62 | 28.09 | 28.33 | 413,731 | -0.24(-0.82%) |
May 24, 2012 | 28.44 | 28.86 | 28.28 | 28.57 | 457,783 | +0.03(+0.12%) |
May 23, 2012 | 28.44 | 28.56 | 27.84 | 28.54 | 693,232 | -0.22(-0.75%) |
May 22, 2012 | 28.90 | 29.20 | 28.54 | 28.75 | 331,499 | +0.05(+0.19%) |
May 21, 2012 | 28.11 | 28.71 | 28.05 | 28.70 | 594,107 | +0.74(+2.65%) |
May 18, 2012 | 28.56 | 28.66 | 27.84 | 27.96 | 505,735 | -0.52(-1.82%) |
May 17, 2012 | 28.93 | 29.08 | 28.48 | 28.48 | 228,869 | -0.52(-1.79%) |
May 16, 2012 | 29.21 | 29.47 | 28.99 | 28.99 | 243,920 | +0.01(+0.02%) |
May 15, 2012 | 29.31 | 29.55 | 28.95 | 28.99 | 251,913 | -0.07(-0.25%) |
May 14, 2012 | 29.34 | 29.61 | 29.06 | 29.06 | 361,235 | -1.13(-3.75%) |
May 11, 2012 | 30.07 | 30.62 | 30.07 | 30.19 | 175,855 | -0.13(-0.42%) |
May 10, 2012 | 30.11 | 30.51 | 30.10 | 30.32 | 275,250 | +0.34(+1.12%) |
May 09, 2012 | 29.46 | 30.11 | 29.26 | 29.98 | 388,391 | -0.10(-0.34%) |
May 08, 2012 | 30.15 | 30.15 | 29.68 | 30.09 | 203,603 | -0.44(-1.46%) |
May 07, 2012 | 30.32 | 30.64 | 30.19 | 30.53 | 260,702 | +0.06(+0.20%) |
May 04, 2012 | 31.22 | 31.22 | 30.47 | 30.47 | 308,206 | -1.18(-3.72%) |
May 03, 2012 | 32.16 | 32.33 | 31.49 | 31.65 | 225,162 | -0.48(-1.51%) |
May 02, 2012 | 32.26 | 32.35 | 31.98 | 32.13 | 298,847 | -0.01(-0.04%) |
May 01, 2012 | 31.81 | 32.49 | 31.80 | 32.15 | 198,102 | +0.21(+0.65%) |
Apr 30, 2012 | 31.99 | 32.00 | 31.82 | 31.94 | 197,282 | +0.03(+0.11%) |
Apr 27, 2012 | 32.09 | 32.09 | 31.78 | 31.90 | 220,609 | +0.03(+0.11%) |
Apr 26, 2012 | 31.68 | 31.90 | 31.49 | 31.87 | 402,373 | +0.15(+0.49%) |
Apr 25, 2012 | 31.47 | 31.77 | 31.41 | 31.71 | 238,222 | +0.58(+1.86%) |
Apr 24, 2012 | 31.32 | 31.40 | 31.07 | 31.14 | 242,462 | -0.01(-0.04%) |
Apr 23, 2012 | 31.16 | 31.22 | 30.83 | 31.15 | 332,709 | -0.40(-1.28%) |
Apr 20, 2012 | 31.55 | 31.71 | 31.43 | 31.55 | 252,302 | +0.34(+1.08%) |
Apr 19, 2012 | 31.38 | 31.53 | 31.03 | 31.22 | 234,353 | -0.09(-0.28%) |
Apr 18, 2012 | 31.25 | 31.53 | 31.15 | 31.30 | 370,458 | -0.08(-0.26%) |
Apr 17, 2012 | 31.22 | 31.47 | 31.05 | 31.38 | 334,402 | +0.64(+2.08%) |
Apr 16, 2012 | 30.85 | 30.91 | 30.47 | 30.75 | 318,602 | +0.01(+0.02%) |
Apr 13, 2012 | 30.99 | 31.08 | 30.72 | 30.74 | 336,239 | -0.48(-1.53%) |
Apr 12, 2012 | 30.72 | 31.29 | 30.63 | 31.22 | 456,275 | +0.83(+2.73%) |
Apr 11, 2012 | 30.85 | 30.91 | 30.33 | 30.39 | 497,024 | +0.46(+1.55%) |
Apr 10, 2012 | 30.50 | 30.67 | 29.92 | 29.92 | 555,296 | -0.96(-3.11%) |
Apr 09, 2012 | 30.90 | 31.02 | 30.76 | 30.88 | 144,143 | -0.38(-1.21%) |
Apr 05, 2012 | 31.17 | 31.63 | 31.02 | 31.26 | 370,460 | +0.17(+0.55%) |
Apr 04, 2012 | 31.49 | 31.71 | 30.85 | 31.09 | 518,707 | -1.17(-3.64%) |
Apr 03, 2012 | 32.76 | 32.79 | 32.07 | 32.26 | 331,993 | -0.66(-2.01%) |
Apr 02, 2012 | 32.25 | 33.18 | 32.19 | 32.93 | 460,790 | +0.70(+2.16%) |
Mar 30, 2012 | 32.42 | 32.44 | 31.82 | 32.23 | 319,431 | +0.29(+0.91%) |
Mar 29, 2012 | 31.57 | 31.96 | 31.26 | 31.94 | 197,819 | +0.17(+0.52%) |
Mar 28, 2012 | 32.28 | 32.33 | 31.64 | 31.77 | 374,177 | -1.01(-3.09%) |
Mar 27, 2012 | 32.89 | 32.99 | 32.72 | 32.79 | 382,212 | -0.03(-0.10%) |
Mar 26, 2012 | 32.63 | 32.84 | 32.44 | 32.82 | 562,644 | +1.13(+3.55%) |
Mar 23, 2012 | 31.65 | 31.76 | 31.32 | 31.69 | 655,687 | -0.19(-0.60%) |
Mar 22, 2012 | 31.67 | 32.00 | 31.65 | 31.89 | 354,363 | -0.68(-2.10%) |
Mar 21, 2012 | 32.57 | 32.69 | 32.46 | 32.57 | 228,938 | -0.09(-0.26%) |
Mar 20, 2012 | 32.75 | 32.75 | 32.48 | 32.65 | 271,435 | -0.74(-2.20%) |
Mar 19, 2012 | 33.42 | 33.53 | 33.20 | 33.39 | 306,793 | +0.06(+0.18%) |
Mar 16, 2012 | 33.03 | 33.49 | 32.98 | 33.33 | 424,482 | +0.01(+0.02%) |
Mar 15, 2012 | 33.46 | 33.47 | 32.97 | 33.32 | 401,298 | +0.27(+0.82%) |
Mar 14, 2012 | 33.51 | 33.65 | 33.03 | 33.05 | 551,149 | -1.01(-2.98%) |
Mar 13, 2012 | 33.79 | 34.08 | 33.61 | 34.07 | 449,737 | +0.27(+0.78%) |
Mar 12, 2012 | 34.20 | 34.20 | 33.77 | 33.80 | 267,260 | -0.83(-2.39%) |
Mar 09, 2012 | 34.75 | 34.82 | 34.52 | 34.63 | 163,608 | +0.04(+0.11%) |
Mar 08, 2012 | 34.37 | 34.66 | 34.31 | 34.59 | 419,186 | +0.28(+0.83%) |
Mar 07, 2012 | 34.09 | 34.38 | 33.97 | 34.30 | 390,868 | +0.30(+0.88%) |
Mar 06, 2012 | 34.16 | 34.29 | 33.80 | 34.01 | 289,461 | -1.24(-3.52%) |
Mar 05, 2012 | 35.50 | 35.50 | 34.99 | 35.24 | 216,403 | -0.30(-0.86%) |
Mar 02, 2012 | 35.80 | 35.96 | 35.46 | 35.55 | 126,727 | -0.38(-1.05%) |