Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2012 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.16(+0.59%) |
May 25, 2012 | 27.15 | 27.18 | 27.11 | 27.11 | 12,689 | +0.49(+1.84%) |
May 24, 2012 | 26.65 | 26.65 | 26.62 | 26.62 | 455 | +0.17(+0.63%) |
May 23, 2012 | 26.45 | 26.45 | 26.43 | 26.45 | 4,187 | -0.23(-0.85%) |
May 22, 2012 | 26.85 | 26.88 | 26.68 | 26.68 | 900 | +0.06(+0.24%) |
May 21, 2012 | 26.61 | 26.62 | 26.61 | 26.62 | 635 | +0.41(+1.57%) |
May 18, 2012 | 26.65 | 26.65 | 26.21 | 26.21 | 13,420 | -0.90(-3.33%) |
May 16, 2012 | 27.31 | 27.11 | 27.11 | 27.11 | 9,319 | -0.27(-1.00%) |
May 15, 2012 | 27.27 | 27.38 | 27.27 | 27.38 | 4,306 | -0.01(-0.05%) |
May 14, 2012 | 27.40 | 27.40 | 27.40 | 27.40 | 296 | -0.38(-1.37%) |
May 11, 2012 | 27.78 | 27.78 | 27.78 | 27.78 | 383 | +0.11(+0.41%) |
May 10, 2012 | 27.66 | 27.66 | 27.66 | 27.66 | 239 | -0.18(-0.65%) |
May 08, 2012 | 27.85 | 27.85 | 27.85 | 27.85 | 847 | -0.18(-0.64%) |
May 07, 2012 | 28.03 | 28.03 | 28.03 | 28.03 | 211 | +0.08(+0.27%) |
May 04, 2012 | 27.97 | 27.97 | 27.95 | 27.95 | 853 | -0.45(-1.57%) |
May 03, 2012 | 28.71 | 28.71 | 28.36 | 28.40 | 1,120 | -0.49(-1.68%) |
May 02, 2012 | 28.88 | 28.88 | 28.88 | 28.88 | 288 | -0.08(-0.27%) |
May 01, 2012 | 29.11 | 29.11 | 28.96 | 28.96 | 2,768 | +0.31(+1.09%) |
Apr 30, 2012 | 28.76 | 28.76 | 28.65 | 28.65 | 658 | -0.21(-0.74%) |
Apr 27, 2012 | 28.86 | 28.86 | 28.86 | 28.86 | 423 | -0.26(-0.90%) |
Apr 26, 2012 | 29.06 | 29.14 | 29.06 | 29.12 | 1,313 | -0.18(-0.63%) |
Apr 25, 2012 | 29.31 | 29.31 | 29.31 | 29.31 | 1,059 | +0.45(+1.57%) |
Apr 24, 2012 | 28.85 | 28.85 | 28.85 | 28.85 | 338 | -0.11(-0.39%) |
Apr 23, 2012 | 28.83 | 28.97 | 28.83 | 28.97 | 1,334 | -0.28(-0.97%) |
Apr 20, 2012 | 29.29 | 29.29 | 29.25 | 29.25 | 6,587 | -0.05(-0.17%) |
Apr 19, 2012 | 29.14 | 29.44 | 29.14 | 29.30 | 1,694 | +0.17(+0.57%) |
Apr 17, 2012 | 28.66 | 29.14 | 29.14 | 29.14 | 2,541 | +0.73(+2.56%) |
Apr 16, 2012 | 28.70 | 28.70 | 28.41 | 28.41 | 3,948 | -0.45(-1.55%) |
Apr 12, 2012 | 28.86 | 28.86 | 28.86 | 28.86 | 2,965 | +0.51(+1.80%) |
Apr 11, 2012 | 28.51 | 28.58 | 28.35 | 28.35 | 898 | +0.09(+0.32%) |
Apr 10, 2012 | 28.71 | 28.71 | 28.20 | 28.26 | 13,432 | -0.49(-1.71%) |
Apr 09, 2012 | 28.80 | 28.80 | 28.75 | 28.75 | 1,105 | -0.88(-2.98%) |
Apr 05, 2012 | 29.63 | 29.63 | 29.63 | 29.63 | 732 | +0.04(+0.14%) |
Apr 04, 2012 | 29.59 | 29.59 | 29.59 | 29.59 | 2,118 | -0.48(-1.59%) |
Apr 03, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 211 | +0.09(+0.28%) |
Apr 02, 2012 | 29.67 | 29.98 | 29.67 | 29.98 | 16,294 | +0.73(+2.49%) |
Mar 29, 2012 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.06(+0.21%) |
Mar 28, 2012 | 29.19 | 29.19 | 29.19 | 29.19 | 671 | -0.34(-1.14%) |
Mar 27, 2012 | 29.45 | 29.53 | 29.45 | 29.53 | 584 | -0.07(-0.23%) |
Mar 26, 2012 | 29.60 | 29.60 | 29.60 | 29.60 | 211 | +0.74(+2.57%) |
Mar 22, 2012 | 28.86 | 28.86 | 28.86 | 28.86 | 1,694 | -0.29(-1.00%) |
Mar 21, 2012 | 29.05 | 29.15 | 29.05 | 29.15 | 12,765 | -0.03(-0.11%) |
Mar 20, 2012 | 29.14 | 29.18 | 29.14 | 29.18 | 21,576 | -0.29(-0.98%) |
Mar 16, 2012 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.08(+0.26%) |
Mar 15, 2012 | 29.39 | 29.39 | 29.39 | 29.39 | 341 | +0.17(+0.58%) |
Mar 14, 2012 | 29.22 | 29.22 | 29.22 | 29.22 | 635 | +0.26(+0.91%) |
Mar 13, 2012 | 29.27 | 29.27 | 28.96 | 28.96 | 5,968 | -0.20(-0.68%) |
Mar 09, 2012 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | +0.25(+0.88%) |
Mar 08, 2012 | 28.90 | 28.90 | 28.90 | 28.90 | 211 | +0.44(+1.54%) |
Mar 07, 2012 | 28.42 | 28.46 | 28.42 | 28.46 | 887 | +0.06(+0.20%) |
Mar 06, 2012 | 28.41 | 28.41 | 28.41 | 28.41 | 211 | -0.49(-1.70%) |
Mar 05, 2012 | 28.88 | 29.00 | 28.88 | 28.90 | 4,202 | -0.03(-0.12%) |