Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.41 | 34.34 | 33.30 | 33.62 | 79,300 | +0.63(+1.90%) |
May 30, 2012 | 32.46 | 33.03 | 32.46 | 32.99 | 46,560 | +1.68(+5.38%) |
May 29, 2012 | 31.57 | 31.66 | 31.30 | 31.30 | 37,101 | -0.21(-0.66%) |
May 25, 2012 | 31.60 | 31.72 | 31.49 | 31.51 | 20,691 | +0.16(+0.50%) |
May 24, 2012 | 31.44 | 31.45 | 31.22 | 31.36 | 28,621 | -0.14(-0.44%) |
May 23, 2012 | 31.61 | 32.01 | 31.50 | 31.50 | 75,212 | +0.34(+1.10%) |
May 22, 2012 | 31.21 | 31.21 | 30.90 | 31.15 | 30,431 | -0.64(-2.02%) |
May 21, 2012 | 31.84 | 32.03 | 31.62 | 31.79 | 186,527 | -0.15(-0.47%) |
May 18, 2012 | 31.47 | 32.04 | 31.40 | 31.95 | 196,685 | -0.03(-0.09%) |
May 17, 2012 | 30.86 | 32.03 | 30.85 | 31.98 | 90,735 | +1.18(+3.83%) |
May 16, 2012 | 30.33 | 30.81 | 30.24 | 30.80 | 35,369 | +0.19(+0.61%) |
May 15, 2012 | 30.34 | 30.63 | 30.24 | 30.61 | 31,028 | +0.26(+0.85%) |
May 14, 2012 | 30.22 | 30.50 | 30.22 | 30.35 | 25,441 | +0.82(+2.79%) |
May 11, 2012 | 29.57 | 29.68 | 29.39 | 29.53 | 12,874 | +0.35(+1.19%) |
May 10, 2012 | 28.81 | 29.18 | 28.73 | 29.18 | 34,134 | -0.08(-0.27%) |
May 09, 2012 | 29.61 | 29.61 | 29.10 | 29.26 | 3,143 | +0.08(+0.27%) |
May 08, 2012 | 29.22 | 29.49 | 29.18 | 29.18 | 55,567 | +0.24(+0.82%) |
May 07, 2012 | 29.02 | 29.08 | 28.90 | 28.94 | 19,726 | -0.01(-0.03%) |
May 04, 2012 | 28.60 | 28.95 | 28.60 | 28.95 | 7,779 | +0.49(+1.73%) |
May 03, 2012 | 28.17 | 28.48 | 28.17 | 28.46 | 20,885 | +0.02(+0.07%) |
May 02, 2012 | 28.47 | 28.51 | 28.32 | 28.44 | 13,981 | +0.38(+1.36%) |
May 01, 2012 | 28.60 | 28.64 | 27.95 | 28.06 | 68,960 | -0.30(-1.08%) |
Apr 30, 2012 | 28.53 | 28.60 | 28.35 | 28.36 | 82,259 | -0.05(-0.17%) |
Apr 27, 2012 | 28.27 | 28.44 | 28.16 | 28.41 | 29,899 | +0.13(+0.47%) |
Apr 26, 2012 | 28.43 | 28.45 | 28.13 | 28.28 | 37,673 | +0.24(+0.86%) |
Apr 25, 2012 | 27.93 | 28.34 | 27.66 | 28.04 | 112,415 | -0.33(-1.15%) |
Apr 24, 2012 | 28.47 | 28.54 | 28.31 | 28.36 | 10,779 | -0.33(-1.15%) |
Apr 23, 2012 | 28.81 | 28.94 | 28.63 | 28.69 | 211,028 | +0.45(+1.60%) |
Apr 20, 2012 | 28.04 | 28.34 | 27.98 | 28.24 | 29,665 | -0.10(-0.34%) |
Apr 19, 2012 | 28.39 | 28.47 | 28.23 | 28.34 | 75,608 | +0.16(+0.58%) |
Apr 18, 2012 | 28.22 | 28.29 | 28.14 | 28.17 | 28,385 | +0.13(+0.47%) |
Apr 17, 2012 | 27.96 | 28.10 | 27.94 | 28.04 | 68,439 | -0.02(-0.06%) |
Apr 16, 2012 | 28.10 | 28.49 | 28.06 | 28.06 | 87,685 | -0.10(-0.36%) |
Apr 13, 2012 | 27.87 | 28.20 | 27.86 | 28.16 | 330,742 | +0.90(+3.32%) |
Apr 12, 2012 | 27.64 | 27.64 | 27.23 | 27.26 | 18,953 | -0.30(-1.09%) |
Apr 11, 2012 | 27.62 | 27.75 | 27.56 | 27.56 | 8,991 | -0.61(-2.16%) |
Apr 10, 2012 | 27.68 | 28.37 | 27.68 | 28.16 | 61,392 | +0.67(+2.43%) |
Apr 09, 2012 | 27.55 | 27.65 | 27.43 | 27.50 | 62,722 | +1.18(+4.48%) |
Apr 05, 2012 | 26.27 | 26.33 | 26.09 | 26.32 | 22,187 | +0.36(+1.40%) |
Apr 04, 2012 | 25.81 | 25.96 | 25.68 | 25.96 | 12,575 | +0.70(+2.77%) |
Apr 03, 2012 | 26.39 | 26.46 | 25.26 | 25.26 | 36,380 | -0.88(-3.36%) |
Apr 02, 2012 | 26.40 | 26.44 | 26.05 | 26.13 | 11,273 | +0.27(+1.06%) |
Mar 30, 2012 | 26.84 | 26.84 | 25.86 | 25.86 | 54,013 | -0.94(-3.51%) |
Mar 29, 2012 | 26.75 | 26.80 | 26.50 | 26.80 | 42,847 | +0.46(+1.74%) |
Mar 28, 2012 | 26.42 | 26.63 | 26.34 | 26.34 | 35,082 | -0.12(-0.46%) |
Mar 27, 2012 | 26.17 | 26.54 | 26.15 | 26.46 | 49,095 | +0.41(+1.55%) |
Mar 26, 2012 | 26.18 | 26.19 | 25.68 | 26.06 | 21,109 | -0.27(-1.01%) |
Mar 23, 2012 | 26.16 | 26.37 | 26.16 | 26.33 | 34,008 | +0.49(+1.89%) |
Mar 22, 2012 | 25.91 | 25.94 | 25.67 | 25.84 | 58,419 | +0.14(+0.54%) |
Mar 21, 2012 | 25.29 | 25.72 | 25.29 | 25.70 | 33,663 | +0.58(+2.29%) |
Mar 20, 2012 | 25.09 | 25.19 | 24.89 | 25.12 | 27,393 | +0.13(+0.53%) |
Mar 19, 2012 | 25.50 | 25.50 | 24.76 | 24.99 | 59,704 | -0.58(-2.26%) |
Mar 16, 2012 | 25.12 | 25.60 | 24.99 | 25.57 | 35,747 | +0.10(+0.38%) |
Mar 15, 2012 | 25.33 | 25.65 | 25.33 | 25.47 | 53,694 | +0.05(+0.19%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.36 | 25.42 | 122,273 | -1.39(-5.17%) |
Mar 13, 2012 | 27.38 | 27.42 | 26.77 | 26.81 | 51,695 | -0.93(-3.34%) |
Mar 12, 2012 | 27.94 | 27.94 | 27.70 | 27.74 | 20,121 | +0.08(+0.27%) |
Mar 09, 2012 | 27.48 | 27.66 | 27.30 | 27.66 | 48,053 | +0.03(+0.10%) |
Mar 08, 2012 | 27.78 | 27.95 | 27.63 | 27.63 | 20,444 | -0.52(-1.85%) |
Mar 07, 2012 | 28.41 | 28.41 | 28.15 | 28.15 | 17,516 | -0.32(-1.13%) |
Mar 06, 2012 | 28.45 | 28.72 | 28.45 | 28.47 | 46,171 | +0.60(+2.14%) |
Mar 05, 2012 | 28.20 | 28.39 | 27.87 | 27.88 | 42,443 | -0.39(-1.39%) |
Mar 02, 2012 | 28.05 | 28.38 | 28.05 | 28.27 | 39,416 | +0.43(+1.54%) |