Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.43(-1.50%) |
May 29, 2012 | 28.38 | 28.44 | 28.21 | 28.44 | 5,599 | +0.24(+0.86%) |
May 25, 2012 | 28.17 | 28.21 | 28.17 | 28.20 | 10,475 | +0.20(+0.72%) |
May 24, 2012 | 28.07 | 28.07 | 27.98 | 28.00 | 735 | -0.16(-0.56%) |
May 23, 2012 | 28.17 | 28.18 | 27.86 | 28.15 | 5,569 | -0.12(-0.43%) |
May 22, 2012 | 28.35 | 28.38 | 28.28 | 28.28 | 1,706 | +0.05(+0.18%) |
May 21, 2012 | 28.02 | 28.23 | 28.01 | 28.23 | 1,443 | +0.72(+2.63%) |
May 18, 2012 | 27.83 | 28.01 | 27.49 | 27.50 | 5,461 | -0.68(-2.41%) |
May 17, 2012 | 28.17 | 28.18 | 28.17 | 28.18 | 1,032 | -0.36(-1.26%) |
May 16, 2012 | 28.78 | 28.78 | 28.46 | 28.54 | 2,105 | -0.07(-0.23%) |
May 15, 2012 | 28.55 | 28.61 | 28.55 | 28.61 | 684 | -0.04(-0.13%) |
May 14, 2012 | 28.64 | 28.64 | 28.64 | 28.64 | 286 | -0.30(-1.04%) |
May 11, 2012 | 28.60 | 28.95 | 28.60 | 28.95 | 790 | +0.27(+0.95%) |
May 10, 2012 | 28.66 | 28.83 | 28.66 | 28.67 | 5,724 | -0.19(-0.65%) |
May 09, 2012 | 28.59 | 28.86 | 28.59 | 28.86 | 9,521 | +0.13(+0.46%) |
May 08, 2012 | 28.42 | 28.73 | 28.36 | 28.73 | 167,001 | -0.29(-1.01%) |
May 07, 2012 | 29.12 | 29.12 | 29.01 | 29.02 | 4,176 | -0.81(-2.70%) |
May 03, 2012 | 30.24 | 29.83 | 29.83 | 29.83 | 7,208 | -0.40(-1.32%) |
May 02, 2012 | 30.20 | 30.23 | 30.20 | 30.23 | 544 | -0.44(-1.43%) |
May 01, 2012 | 30.23 | 30.67 | 30.23 | 30.67 | 5,012 | +0.44(+1.44%) |
Apr 30, 2012 | 30.21 | 30.23 | 30.17 | 30.23 | 763 | -0.30(-0.99%) |
Apr 27, 2012 | 30.33 | 30.53 | 30.33 | 30.53 | 1,123 | +0.33(+1.08%) |
Apr 26, 2012 | 30.24 | 30.24 | 30.21 | 30.21 | 606 | +0.36(+1.20%) |
Apr 25, 2012 | 29.85 | 29.85 | 29.85 | 29.85 | 1,621 | +0.44(+1.51%) |
Apr 24, 2012 | 29.30 | 29.40 | 29.30 | 29.40 | 1,696 | +0.01(+0.04%) |
Apr 23, 2012 | 28.30 | 29.39 | 28.30 | 29.39 | 6,279 | -0.51(-1.72%) |
Apr 20, 2012 | 29.97 | 29.97 | 29.86 | 29.90 | 16,354 | +0.04(+0.13%) |
Apr 19, 2012 | 30.30 | 30.30 | 29.79 | 29.87 | 5,936 | -0.29(-0.95%) |
Apr 17, 2012 | 29.77 | 30.15 | 30.15 | 30.15 | 11,448 | +0.49(+1.65%) |
Apr 16, 2012 | 29.63 | 29.67 | 29.63 | 29.66 | 759 | -0.31(-1.02%) |
Apr 12, 2012 | 29.97 | 29.97 | 29.97 | 29.97 | 424 | +0.53(+1.79%) |
Apr 11, 2012 | 29.33 | 29.48 | 29.33 | 29.44 | 1,486 | +0.35(+1.21%) |
Apr 10, 2012 | 29.70 | 29.70 | 29.09 | 29.09 | 13,314 | -0.62(-2.07%) |
Apr 09, 2012 | 29.71 | 29.73 | 29.51 | 29.71 | 1,225 | -0.23(-0.77%) |
Apr 05, 2012 | 29.94 | 29.94 | 29.94 | 29.94 | 513 | -0.07(-0.22%) |
Apr 04, 2012 | 29.99 | 30.00 | 29.99 | 30.00 | 1,428 | -0.36(-1.18%) |
Mar 30, 2012 | 30.39 | 30.36 | 30.36 | 30.36 | 1,272 | +0.09(+0.30%) |
Mar 28, 2012 | 30.34 | 30.27 | 30.27 | 30.27 | 5,088 | -0.53(-1.73%) |
Mar 27, 2012 | 30.71 | 30.80 | 30.71 | 30.80 | 2,457 | +0.01(+0.05%) |
Mar 26, 2012 | 30.79 | 30.79 | 30.79 | 30.79 | 212 | +0.75(+2.50%) |
Mar 23, 2012 | 30.04 | 30.04 | 30.04 | 30.04 | 646 | -0.08(-0.27%) |
Mar 22, 2012 | 30.12 | 30.12 | 30.12 | 30.12 | 504 | -0.23(-0.77%) |
Mar 21, 2012 | 30.38 | 30.38 | 30.32 | 30.36 | 10,893 | +0.26(+0.86%) |
Mar 20, 2012 | 29.98 | 30.13 | 29.98 | 30.10 | 1,657 | -0.42(-1.39%) |
Mar 19, 2012 | 30.52 | 30.52 | 30.52 | 30.52 | 481 | +0.30(+0.98%) |
Mar 16, 2012 | 30.22 | 30.22 | 30.22 | 30.22 | 424 | +0.07(+0.22%) |
Mar 14, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 1,696 | +0.08(+0.27%) |
Mar 13, 2012 | 29.85 | 30.08 | 29.85 | 30.08 | 1,261 | +0.37(+1.25%) |
Mar 12, 2012 | 29.69 | 29.71 | 29.69 | 29.71 | 2,332 | -0.05(-0.16%) |
Mar 09, 2012 | 29.81 | 29.85 | 29.71 | 29.75 | 4,382 | +0.39(+1.32%) |
Mar 08, 2012 | 29.36 | 29.37 | 29.36 | 29.37 | 636 | +0.53(+1.82%) |
Mar 07, 2012 | 28.88 | 28.88 | 28.78 | 28.84 | 4,592 | +0.16(+0.57%) |
Mar 06, 2012 | 28.62 | 28.68 | 28.62 | 28.68 | 1,549 | -0.40(-1.38%) |
Mar 05, 2012 | 29.34 | 29.34 | 29.08 | 29.08 | 6,544 | -0.15(-0.50%) |
Mar 02, 2012 | 29.63 | 29.63 | 29.22 | 29.22 | 6,510 | -0.35(-1.18%) |