Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.88 | 30.00 | 29.81 | 30.00 | 5,806 | +0.00(+0.00%) |
May 30, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 570 | -0.47(-1.53%) |
May 29, 2012 | 30.01 | 30.51 | 30.01 | 30.46 | 2,425 | +0.30(+0.99%) |
May 25, 2012 | 30.10 | 30.21 | 30.10 | 30.16 | 2,847 | +0.09(+0.31%) |
May 24, 2012 | 30.10 | 30.10 | 29.98 | 30.07 | 1,755 | +0.05(+0.15%) |
May 23, 2012 | 29.78 | 30.05 | 29.61 | 30.03 | 8,185 | +0.16(+0.52%) |
May 22, 2012 | 30.14 | 30.14 | 29.87 | 29.87 | 2,100 | -0.14(-0.45%) |
May 21, 2012 | 29.41 | 30.07 | 29.40 | 30.00 | 5,970 | +0.12(+0.41%) |
May 18, 2012 | 29.82 | 29.88 | 29.64 | 29.88 | 3,860 | -0.32(-1.05%) |
May 17, 2012 | 30.30 | 30.34 | 30.04 | 30.20 | 6,525 | -0.30(-0.99%) |
May 16, 2012 | 30.77 | 30.77 | 30.50 | 30.50 | 2,100 | -0.33(-1.07%) |
May 15, 2012 | 30.87 | 30.87 | 30.83 | 30.83 | 1,768 | +0.10(+0.33%) |
May 14, 2012 | 30.73 | 30.73 | 30.73 | 30.73 | 320 | -0.35(-1.11%) |
May 11, 2012 | 30.79 | 31.07 | 30.79 | 31.07 | 442 | -0.07(-0.22%) |
May 10, 2012 | 31.08 | 31.14 | 31.04 | 31.14 | 1,547 | +0.28(+0.89%) |
May 09, 2012 | 30.96 | 30.96 | 30.87 | 30.87 | 884 | +0.12(+0.38%) |
May 08, 2012 | 30.82 | 30.82 | 30.63 | 30.75 | 3,245 | -0.33(-1.06%) |
May 07, 2012 | 31.00 | 31.13 | 31.00 | 31.08 | 3,175 | +0.03(+0.11%) |
May 04, 2012 | 30.98 | 31.11 | 30.98 | 31.05 | 3,066 | -0.55(-1.75%) |
May 03, 2012 | 31.93 | 31.93 | 31.60 | 31.60 | 3,316 | -0.33(-1.05%) |
May 02, 2012 | 31.53 | 31.93 | 31.53 | 31.93 | 2,211 | +0.04(+0.12%) |
May 01, 2012 | 31.82 | 31.90 | 31.82 | 31.90 | 663 | +0.12(+0.38%) |
Apr 30, 2012 | 31.90 | 31.91 | 31.70 | 31.78 | 4,192 | -0.21(-0.67%) |
Apr 27, 2012 | 31.68 | 31.99 | 31.55 | 31.99 | 14,281 | +0.30(+0.94%) |
Apr 26, 2012 | 31.42 | 31.69 | 31.42 | 31.69 | 1,992 | +0.39(+1.24%) |
Apr 25, 2012 | 31.36 | 31.36 | 31.28 | 31.30 | 2,211 | +0.59(+1.93%) |
Apr 24, 2012 | 30.71 | 30.91 | 30.63 | 30.71 | 4,623 | +0.02(+0.07%) |
Apr 23, 2012 | 30.51 | 30.69 | 30.37 | 30.69 | 8,181 | -0.49(-1.56%) |
Apr 20, 2012 | 31.18 | 31.29 | 31.17 | 31.17 | 2,060 | +0.25(+0.80%) |
Apr 19, 2012 | 31.38 | 31.44 | 30.88 | 30.93 | 10,971 | -0.31(-0.98%) |
Apr 18, 2012 | 31.14 | 31.24 | 31.14 | 31.23 | 1,702 | -0.33(-1.03%) |
Apr 17, 2012 | 31.26 | 31.56 | 31.26 | 31.56 | 3,301 | +0.52(+1.66%) |
Apr 16, 2012 | 30.92 | 31.04 | 30.74 | 31.04 | 2,040 | +0.14(+0.44%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.91 | 30.91 | 983 | -0.30(-0.95%) |
Apr 12, 2012 | 30.89 | 31.20 | 30.89 | 31.20 | 791 | +0.46(+1.50%) |
Apr 11, 2012 | 30.68 | 30.74 | 30.68 | 30.74 | 4,161 | +0.34(+1.10%) |
Apr 10, 2012 | 31.02 | 31.02 | 30.41 | 30.41 | 6,184 | -0.71(-2.28%) |
Apr 09, 2012 | 31.12 | 31.12 | 31.12 | 31.12 | 884 | -0.51(-1.62%) |
Apr 05, 2012 | 31.62 | 31.63 | 31.62 | 31.63 | 663 | +0.04(+0.12%) |
Apr 04, 2012 | 31.83 | 31.83 | 31.51 | 31.59 | 4,674 | -0.43(-1.35%) |
Apr 03, 2012 | 32.33 | 32.33 | 32.02 | 32.02 | 4,643 | -0.08(-0.24%) |
Apr 02, 2012 | 31.74 | 32.10 | 31.74 | 32.10 | 442 | +0.22(+0.69%) |
Mar 29, 2012 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.17(-0.54%) |
Mar 28, 2012 | 32.06 | 32.06 | 32.06 | 32.06 | 442 | -0.37(-1.14%) |
Mar 26, 2012 | 32.38 | 32.43 | 32.43 | 32.43 | 10,171 | +0.72(+2.27%) |
Mar 23, 2012 | 31.67 | 31.71 | 31.67 | 31.71 | 1,105 | +0.32(+1.02%) |
Mar 22, 2012 | 31.49 | 31.49 | 31.32 | 31.39 | 1,817 | -0.34(-1.07%) |
Mar 21, 2012 | 31.73 | 31.73 | 31.73 | 31.73 | 1,105 | +0.20(+0.63%) |
Mar 20, 2012 | 31.67 | 31.69 | 31.53 | 31.53 | 663 | -0.47(-1.45%) |
Mar 19, 2012 | 31.67 | 32.10 | 31.67 | 31.99 | 6,069 | +0.32(+1.01%) |
Mar 16, 2012 | 31.86 | 31.86 | 31.67 | 31.67 | 7,763 | -0.13(-0.41%) |
Mar 15, 2012 | 31.56 | 31.80 | 31.46 | 31.80 | 2,365 | +0.20(+0.64%) |
Mar 14, 2012 | 31.87 | 31.87 | 31.60 | 31.60 | 10,429 | -0.14(-0.44%) |
Mar 13, 2012 | 31.53 | 31.74 | 31.53 | 31.74 | 2,657 | +0.50(+1.61%) |
Mar 12, 2012 | 31.39 | 31.39 | 31.18 | 31.24 | 5,549 | -0.00(-0.01%) |
Mar 09, 2012 | 31.06 | 31.34 | 31.06 | 31.24 | 4,422 | +0.34(+1.11%) |
Mar 08, 2012 | 30.86 | 30.94 | 30.86 | 30.90 | 3,316 | +0.36(+1.19%) |
Mar 07, 2012 | 30.36 | 30.54 | 30.32 | 30.54 | 16,262 | +0.28(+0.93%) |
Mar 06, 2012 | 30.51 | 30.55 | 30.24 | 30.26 | 24,985 | -0.46(-1.50%) |
Mar 05, 2012 | 30.59 | 30.73 | 30.59 | 30.72 | 4,793 | -0.04(-0.12%) |