Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.84 | 31.15 | 30.26 | 31.10 | 254,988 | +0.40(+1.30%) |
May 30, 2012 | 30.32 | 31.15 | 30.11 | 30.70 | 205,506 | -0.19(-0.62%) |
May 29, 2012 | 31.55 | 31.56 | 30.67 | 30.90 | 198,578 | -0.03(-0.10%) |
May 25, 2012 | 30.84 | 30.93 | 30.53 | 30.93 | 217,527 | +0.24(+0.77%) |
May 24, 2012 | 31.04 | 31.09 | 30.14 | 30.69 | 352,789 | -0.02(-0.07%) |
May 23, 2012 | 29.79 | 30.76 | 29.05 | 30.71 | 421,142 | +0.79(+2.65%) |
May 22, 2012 | 30.24 | 30.51 | 29.84 | 29.92 | 304,779 | -0.61(-1.99%) |
May 21, 2012 | 29.60 | 30.68 | 29.55 | 30.53 | 104,345 | +1.03(+3.50%) |
May 18, 2012 | 29.67 | 29.95 | 29.38 | 29.49 | 328,564 | +0.19(+0.63%) |
May 17, 2012 | 28.45 | 29.66 | 28.34 | 29.31 | 651,741 | +1.05(+3.70%) |
May 16, 2012 | 28.40 | 28.89 | 27.82 | 28.26 | 569,424 | -0.32(-1.12%) |
May 15, 2012 | 29.68 | 30.23 | 28.49 | 28.58 | 357,860 | -1.24(-4.15%) |
May 14, 2012 | 30.53 | 30.67 | 29.75 | 29.82 | 312,552 | -1.11(-3.57%) |
May 11, 2012 | 31.21 | 31.27 | 30.89 | 30.93 | 284,356 | -0.51(-1.63%) |
May 10, 2012 | 32.30 | 32.30 | 31.28 | 31.44 | 200,517 | -0.29(-0.91%) |
May 09, 2012 | 30.47 | 32.33 | 30.47 | 31.73 | 421,835 | +0.62(+2.00%) |
May 08, 2012 | 32.02 | 32.02 | 30.84 | 31.10 | 379,024 | -1.05(-3.27%) |
May 07, 2012 | 32.74 | 32.83 | 32.08 | 32.16 | 264,825 | -0.49(-1.50%) |
May 04, 2012 | 32.87 | 33.11 | 32.49 | 32.65 | 315,507 | -0.30(-0.92%) |
May 03, 2012 | 33.57 | 33.61 | 32.82 | 32.95 | 356,712 | -0.60(-1.79%) |
May 02, 2012 | 33.04 | 33.71 | 33.04 | 33.55 | 316,049 | +0.11(+0.33%) |
May 01, 2012 | 33.40 | 33.60 | 33.27 | 33.44 | 214,002 | +0.17(+0.51%) |
Apr 30, 2012 | 32.95 | 33.48 | 32.88 | 33.27 | 289,351 | +0.04(+0.11%) |
Apr 27, 2012 | 32.79 | 33.31 | 32.62 | 33.23 | 297,112 | +0.83(+2.56%) |
Apr 26, 2012 | 32.04 | 32.62 | 32.02 | 32.40 | 187,940 | +0.52(+1.63%) |
Apr 25, 2012 | 31.05 | 32.11 | 30.94 | 31.88 | 257,740 | +0.98(+3.17%) |
Apr 24, 2012 | 30.87 | 31.33 | 30.73 | 30.90 | 130,451 | +0.29(+0.94%) |
Apr 23, 2012 | 30.98 | 31.26 | 30.50 | 30.61 | 263,995 | -0.79(-2.50%) |
Apr 20, 2012 | 31.13 | 31.56 | 31.12 | 31.40 | 135,857 | +0.37(+1.19%) |
Apr 19, 2012 | 31.07 | 31.56 | 30.90 | 31.03 | 98,127 | +0.05(+0.17%) |
Apr 18, 2012 | 31.34 | 31.46 | 30.90 | 30.98 | 92,786 | -0.36(-1.14%) |
Apr 17, 2012 | 31.19 | 31.76 | 31.07 | 31.33 | 112,680 | +0.32(+1.03%) |
Apr 16, 2012 | 31.38 | 31.60 | 30.58 | 31.02 | 113,466 | -0.44(-1.41%) |
Apr 13, 2012 | 31.62 | 31.82 | 31.19 | 31.46 | 104,180 | -0.27(-0.86%) |
Apr 12, 2012 | 30.68 | 32.01 | 30.66 | 31.73 | 180,042 | +1.03(+3.36%) |
Apr 11, 2012 | 30.93 | 31.12 | 30.61 | 30.70 | 110,442 | -0.10(-0.31%) |
Apr 10, 2012 | 29.86 | 30.87 | 29.67 | 30.80 | 273,404 | +0.87(+2.90%) |
Apr 09, 2012 | 29.75 | 30.10 | 29.70 | 29.93 | 208,366 | +0.00(+0.00%) |
Apr 05, 2012 | 30.53 | 30.55 | 29.74 | 29.93 | 184,868 | -0.52(-1.70%) |
Apr 04, 2012 | 31.03 | 31.14 | 30.01 | 30.45 | 200,888 | -1.13(-3.59%) |
Apr 03, 2012 | 31.85 | 32.20 | 31.30 | 31.59 | 149,112 | -0.39(-1.21%) |
Apr 02, 2012 | 31.70 | 32.18 | 31.62 | 31.97 | 145,866 | +0.10(+0.30%) |
Mar 30, 2012 | 31.53 | 32.11 | 31.48 | 31.88 | 178,264 | +0.53(+1.70%) |
Mar 29, 2012 | 31.15 | 31.42 | 30.74 | 31.34 | 205,493 | +0.04(+0.14%) |
Mar 28, 2012 | 31.27 | 31.48 | 30.96 | 31.30 | 203,197 | -0.08(-0.26%) |
Mar 27, 2012 | 31.84 | 32.14 | 31.28 | 31.38 | 167,950 | -0.30(-0.96%) |
Mar 26, 2012 | 31.80 | 32.12 | 31.39 | 31.68 | 222,191 | +0.57(+1.84%) |
Mar 23, 2012 | 30.91 | 31.30 | 30.64 | 31.11 | 296,149 | +0.55(+1.80%) |
Mar 22, 2012 | 30.33 | 30.58 | 30.08 | 30.56 | 341,680 | -0.35(-1.13%) |
Mar 21, 2012 | 30.83 | 31.04 | 30.70 | 30.91 | 259,731 | +0.21(+0.68%) |
Mar 20, 2012 | 30.42 | 30.81 | 30.24 | 30.70 | 220,541 | -0.08(-0.27%) |
Mar 19, 2012 | 30.87 | 31.22 | 30.68 | 30.79 | 347,796 | +0.09(+0.29%) |
Mar 16, 2012 | 30.91 | 31.07 | 30.49 | 30.70 | 275,173 | -0.18(-0.58%) |
Mar 15, 2012 | 31.14 | 31.33 | 30.70 | 30.87 | 220,721 | -0.33(-1.07%) |
Mar 14, 2012 | 31.70 | 31.70 | 30.87 | 31.21 | 370,438 | -0.67(-2.12%) |
Mar 13, 2012 | 32.08 | 32.41 | 31.79 | 31.88 | 313,675 | -0.15(-0.46%) |
Mar 12, 2012 | 32.43 | 32.58 | 32.00 | 32.03 | 191,215 | -0.48(-1.48%) |
Mar 09, 2012 | 32.02 | 32.82 | 31.86 | 32.51 | 196,548 | +0.56(+1.76%) |
Mar 08, 2012 | 31.54 | 32.27 | 31.34 | 31.95 | 463,002 | +0.79(+2.55%) |
Mar 07, 2012 | 31.39 | 31.55 | 30.79 | 31.16 | 328,389 | -0.24(-0.78%) |
Mar 06, 2012 | 31.56 | 31.70 | 30.61 | 31.40 | 317,455 | -0.73(-2.26%) |
Mar 05, 2012 | 32.88 | 33.03 | 31.89 | 32.13 | 353,242 | -0.98(-2.96%) |
Mar 02, 2012 | 33.19 | 33.50 | 33.00 | 33.11 | 213,570 | -0.19(-0.56%) |