Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.71 | 29.80 | 29.18 | 29.57 | 989,318 | -0.19(-0.64%) |
May 30, 2012 | 29.94 | 30.07 | 29.70 | 29.76 | 466,949 | -0.45(-1.48%) |
May 29, 2012 | 29.96 | 30.44 | 29.96 | 30.21 | 471,861 | +0.35(+1.16%) |
May 25, 2012 | 30.05 | 30.08 | 29.73 | 29.86 | 294,369 | -0.12(-0.41%) |
May 24, 2012 | 29.76 | 29.99 | 29.56 | 29.99 | 564,879 | +0.27(+0.92%) |
May 23, 2012 | 29.19 | 29.73 | 28.94 | 29.71 | 661,705 | +0.21(+0.70%) |
May 22, 2012 | 28.52 | 29.56 | 28.46 | 29.51 | 1,167,786 | +0.98(+3.45%) |
May 21, 2012 | 27.49 | 28.59 | 27.44 | 28.52 | 821,131 | +1.22(+4.45%) |
May 18, 2012 | 27.33 | 28.11 | 26.94 | 27.31 | 1,099,992 | +0.41(+1.51%) |
May 17, 2012 | 27.94 | 27.94 | 26.88 | 26.90 | 1,207,403 | -1.08(-3.87%) |
May 16, 2012 | 28.34 | 28.53 | 27.98 | 27.99 | 822,510 | -0.21(-0.73%) |
May 15, 2012 | 28.10 | 28.43 | 27.92 | 28.19 | 641,221 | +0.03(+0.12%) |
May 14, 2012 | 28.12 | 28.37 | 27.77 | 28.16 | 482,099 | -0.29(-1.02%) |
May 11, 2012 | 28.27 | 28.82 | 28.27 | 28.45 | 387,968 | +0.00(+0.00%) |
May 10, 2012 | 28.57 | 28.80 | 28.30 | 28.45 | 455,428 | +0.07(+0.23%) |
May 09, 2012 | 28.13 | 28.67 | 27.99 | 28.38 | 491,141 | -0.14(-0.49%) |
May 08, 2012 | 28.30 | 28.56 | 27.92 | 28.52 | 468,993 | +0.00(+0.00%) |
May 07, 2012 | 28.57 | 28.73 | 28.41 | 28.52 | 575,513 | -0.20(-0.69%) |
May 04, 2012 | 28.77 | 28.83 | 28.58 | 28.72 | 715,394 | -0.15(-0.52%) |
May 03, 2012 | 29.03 | 29.09 | 28.71 | 28.87 | 480,868 | -0.12(-0.40%) |
May 02, 2012 | 28.51 | 29.08 | 28.51 | 28.99 | 533,221 | +0.20(+0.69%) |
May 01, 2012 | 28.57 | 29.08 | 28.32 | 28.79 | 598,541 | +0.13(+0.46%) |
Apr 30, 2012 | 28.98 | 28.99 | 28.63 | 28.66 | 411,885 | -0.41(-1.39%) |
Apr 27, 2012 | 28.94 | 29.28 | 28.75 | 29.06 | 625,717 | +0.21(+0.75%) |
Apr 26, 2012 | 28.66 | 28.93 | 28.52 | 28.85 | 604,218 | +0.12(+0.43%) |
Apr 25, 2012 | 28.87 | 29.00 | 28.64 | 28.72 | 598,260 | +0.17(+0.58%) |
Apr 24, 2012 | 28.62 | 28.90 | 28.45 | 28.56 | 368,747 | +0.00(+0.00%) |
Apr 23, 2012 | 28.46 | 28.62 | 28.13 | 28.56 | 469,068 | -0.30(-1.03%) |
Apr 20, 2012 | 28.77 | 29.20 | 28.77 | 28.85 | 524,971 | +0.18(+0.63%) |
Apr 19, 2012 | 28.82 | 29.09 | 28.46 | 28.67 | 589,435 | -0.20(-0.69%) |
Apr 18, 2012 | 29.02 | 29.13 | 28.78 | 28.87 | 544,237 | -0.26(-0.88%) |
Apr 17, 2012 | 29.10 | 29.37 | 28.93 | 29.13 | 351,654 | +0.28(+0.97%) |
Apr 16, 2012 | 28.99 | 29.10 | 28.66 | 28.85 | 481,750 | -0.04(-0.14%) |
Apr 13, 2012 | 29.22 | 29.31 | 28.84 | 28.89 | 573,920 | -0.46(-1.58%) |
Apr 12, 2012 | 28.76 | 29.44 | 28.76 | 29.35 | 934,279 | +0.50(+1.72%) |
Apr 11, 2012 | 28.85 | 28.95 | 28.59 | 28.85 | 569,980 | +0.33(+1.16%) |
Apr 10, 2012 | 28.97 | 28.97 | 28.35 | 28.52 | 1,488,452 | -0.46(-1.60%) |
Apr 09, 2012 | 28.91 | 29.04 | 28.69 | 28.99 | 652,345 | -0.27(-0.93%) |
Apr 05, 2012 | 29.17 | 29.34 | 29.14 | 29.26 | 363,067 | -0.07(-0.25%) |
Apr 04, 2012 | 29.31 | 29.44 | 29.04 | 29.33 | 691,908 | -0.22(-0.76%) |
Apr 03, 2012 | 29.45 | 29.61 | 29.19 | 29.56 | 896,641 | +0.01(+0.03%) |
Apr 02, 2012 | 29.53 | 29.84 | 29.24 | 29.55 | 797,834 | +0.01(+0.03%) |
Mar 30, 2012 | 29.90 | 29.90 | 29.51 | 29.54 | 518,854 | -0.15(-0.50%) |
Mar 29, 2012 | 29.61 | 29.76 | 29.31 | 29.69 | 510,330 | -0.03(-0.11%) |
Mar 28, 2012 | 29.86 | 29.94 | 29.37 | 29.72 | 574,504 | -0.16(-0.53%) |
Mar 27, 2012 | 29.44 | 30.00 | 29.44 | 29.88 | 973,025 | +0.50(+1.72%) |
Mar 26, 2012 | 29.25 | 29.51 | 29.13 | 29.37 | 713,271 | +0.34(+1.17%) |
Mar 23, 2012 | 28.80 | 29.13 | 28.54 | 29.04 | 983,617 | +0.23(+0.80%) |
Mar 22, 2012 | 29.25 | 29.25 | 28.57 | 28.80 | 680,036 | -0.67(-2.29%) |
Mar 21, 2012 | 29.51 | 29.66 | 29.20 | 29.48 | 429,283 | +0.07(+0.25%) |
Mar 20, 2012 | 29.40 | 29.85 | 29.32 | 29.40 | 553,218 | -0.45(-1.50%) |
Mar 19, 2012 | 30.05 | 30.10 | 29.78 | 29.85 | 375,489 | -0.20(-0.66%) |
Mar 16, 2012 | 30.25 | 30.38 | 29.92 | 30.05 | 1,023,378 | -0.20(-0.67%) |
Mar 15, 2012 | 30.09 | 30.40 | 29.98 | 30.25 | 394,286 | +0.18(+0.60%) |
Mar 14, 2012 | 30.29 | 30.40 | 29.99 | 30.07 | 401,809 | -0.29(-0.94%) |
Mar 13, 2012 | 30.17 | 30.37 | 29.99 | 30.35 | 547,325 | +0.43(+1.42%) |
Mar 12, 2012 | 30.04 | 30.30 | 29.86 | 29.93 | 782,931 | -0.15(-0.50%) |
Mar 09, 2012 | 29.61 | 30.38 | 29.61 | 30.08 | 637,706 | +0.41(+1.39%) |
Mar 08, 2012 | 29.59 | 29.89 | 29.31 | 29.66 | 973,817 | +0.23(+0.79%) |
Mar 07, 2012 | 29.35 | 29.74 | 29.25 | 29.43 | 627,321 | +0.21(+0.72%) |
Mar 06, 2012 | 29.64 | 29.79 | 29.07 | 29.22 | 732,228 | -0.80(-2.67%) |
Mar 05, 2012 | 30.08 | 30.27 | 29.83 | 30.02 | 596,145 | -0.17(-0.57%) |
Mar 02, 2012 | 30.50 | 30.53 | 29.99 | 30.20 | 456,008 | -0.31(-1.02%) |