Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.22 | 31.88 | 31.13 | 31.88 | 2,263 | +0.28(+0.89%) |
May 30, 2012 | 32.10 | 32.10 | 31.60 | 31.60 | 1,105 | +0.20(+0.64%) |
May 29, 2012 | 31.34 | 31.45 | 31.24 | 31.40 | 2,704 | +1.55(+5.19%) |
May 25, 2012 | 30.50 | 30.55 | 29.85 | 29.85 | 6,224 | -0.37(-1.22%) |
May 24, 2012 | 30.42 | 30.42 | 30.10 | 30.22 | 1,938 | -1.37(-4.34%) |
May 23, 2012 | 31.00 | 31.59 | 31.00 | 31.59 | 824 | +0.22(+0.70%) |
May 22, 2012 | 31.37 | 31.37 | 31.37 | 31.37 | 431 | +1.50(+5.02%) |
May 21, 2012 | 29.70 | 29.92 | 29.70 | 29.87 | 870 | +0.37(+1.25%) |
May 18, 2012 | 29.64 | 29.83 | 29.50 | 29.50 | 548 | +0.10(+0.34%) |
May 17, 2012 | 29.12 | 29.40 | 28.99 | 29.40 | 2,440 | -0.04(-0.14%) |
May 16, 2012 | 29.42 | 29.72 | 29.42 | 29.44 | 1,098 | -1.64(-5.28%) |
May 15, 2012 | 31.08 | 31.08 | 31.08 | 31.08 | 200 | +1.17(+3.91%) |
May 14, 2012 | 30.40 | 30.40 | 29.73 | 29.91 | 889 | -1.38(-4.41%) |
May 11, 2012 | 31.17 | 31.29 | 30.83 | 31.29 | 1,246 | +0.08(+0.26%) |
May 10, 2012 | 31.21 | 31.21 | 31.21 | 31.21 | 446 | +0.54(+1.75%) |
May 09, 2012 | 30.64 | 30.67 | 30.64 | 30.67 | 919 | +1.60(+5.50%) |
May 08, 2012 | 29.27 | 29.27 | 28.76 | 29.07 | 708 | +1.02(+3.64%) |
May 07, 2012 | 27.70 | 28.05 | 27.70 | 28.05 | 1,936 | -0.73(-2.54%) |
May 04, 2012 | 28.79 | 28.79 | 28.78 | 28.78 | 522 | -0.72(-2.44%) |
May 03, 2012 | 29.96 | 29.96 | 29.50 | 29.50 | 223 | -0.06(-0.20%) |
May 02, 2012 | 30.20 | 30.20 | 29.56 | 29.56 | 656 | -0.37(-1.24%) |
May 01, 2012 | 29.90 | 29.93 | 29.62 | 29.93 | 833 | +0.78(+2.68%) |
Apr 30, 2012 | 29.74 | 29.74 | 29.15 | 29.15 | 343 | -0.23(-0.78%) |
Apr 27, 2012 | 29.75 | 29.76 | 29.38 | 29.38 | 706 | -1.53(-4.95%) |
Apr 26, 2012 | 30.43 | 30.91 | 30.43 | 30.91 | 1,186 | -0.18(-0.58%) |
Apr 25, 2012 | 31.09 | 31.09 | 31.09 | 31.09 | 2,110 | +0.24(+0.78%) |
Apr 24, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 873 | +0.98(+3.28%) |
Apr 23, 2012 | 29.90 | 29.90 | 29.85 | 29.87 | 1,104 | -1.13(-3.65%) |
Apr 20, 2012 | 31.35 | 31.50 | 31.00 | 31.00 | 2,847 | -1.11(-3.46%) |
Apr 19, 2012 | 32.11 | 32.11 | 32.11 | 32.11 | 126 | +0.65(+2.07%) |
Apr 18, 2012 | 31.15 | 31.46 | 31.05 | 31.46 | 1,327 | +0.97(+3.18%) |
Apr 17, 2012 | 30.49 | 30.49 | 30.35 | 30.49 | 1,876 | -0.38(-1.23%) |
Apr 16, 2012 | 30.87 | 30.87 | 30.87 | 30.87 | 1,010 | -0.78(-2.46%) |
Apr 13, 2012 | 32.14 | 32.14 | 31.65 | 31.65 | 764 | +0.70(+2.26%) |
Apr 12, 2012 | 30.52 | 31.45 | 30.52 | 30.95 | 780 | +0.15(+0.49%) |
Apr 11, 2012 | 30.28 | 30.80 | 30.28 | 30.80 | 278 | +0.74(+2.46%) |
Apr 10, 2012 | 30.13 | 30.13 | 30.06 | 30.06 | 393 | +0.61(+2.07%) |
Apr 09, 2012 | 29.45 | 29.45 | 29.45 | 29.45 | 180 | -0.37(-1.24%) |
Apr 05, 2012 | 30.42 | 30.42 | 29.82 | 29.82 | 1,094 | +0.93(+3.22%) |
Apr 04, 2012 | 28.36 | 28.89 | 28.36 | 28.89 | 713 | +0.19(+0.66%) |
Apr 03, 2012 | 28.70 | 28.70 | 28.70 | 28.70 | 600 | -0.75(-2.55%) |
Apr 02, 2012 | 28.77 | 29.45 | 28.77 | 29.45 | 2,564 | +1.65(+5.94%) |
Mar 30, 2012 | 27.80 | 27.80 | 27.80 | 27.80 | 740 | +0.84(+3.12%) |
Mar 29, 2012 | 27.56 | 27.56 | 26.81 | 26.96 | 984 | -0.84(-3.02%) |
Mar 28, 2012 | 28.50 | 28.50 | 27.80 | 27.80 | 21,105 | -0.52(-1.84%) |
Mar 27, 2012 | 28.52 | 28.70 | 28.32 | 28.32 | 3,151 | -0.34(-1.19%) |
Mar 26, 2012 | 28.56 | 28.68 | 28.56 | 28.66 | 49,700 | +0.21(+0.74%) |
Mar 23, 2012 | 28.80 | 28.80 | 28.25 | 28.45 | 2,554 | -0.73(-2.50%) |
Mar 22, 2012 | 29.50 | 29.50 | 28.88 | 29.18 | 6,185 | +1.21(+4.33%) |
Mar 21, 2012 | 27.91 | 28.14 | 27.91 | 27.97 | 35,811 | -0.62(-2.17%) |
Mar 20, 2012 | 28.61 | 28.74 | 28.55 | 28.59 | 17,831 | +0.41(+1.45%) |
Mar 19, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 195 | -0.12(-0.42%) |
Mar 16, 2012 | 27.80 | 28.38 | 27.80 | 28.30 | 18,729 | -1.01(-3.45%) |
Mar 15, 2012 | 29.31 | 29.31 | 29.31 | 29.31 | 337 | +0.43(+1.49%) |
Mar 14, 2012 | 28.90 | 28.90 | 28.88 | 28.88 | 224 | -0.60(-2.04%) |
Mar 13, 2012 | 29.48 | 29.48 | 29.48 | 29.48 | 868 | -0.13(-0.44%) |
Mar 12, 2012 | 29.61 | 29.61 | 29.61 | 29.61 | 200 | -0.39(-1.30%) |
Mar 09, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 405 | +1.48(+5.19%) |
Mar 08, 2012 | 28.52 | 28.52 | 28.52 | 28.52 | 829 | -0.33(-1.14%) |
Mar 07, 2012 | 28.90 | 28.90 | 28.40 | 28.85 | 1,221 | +0.93(+3.33%) |
Mar 06, 2012 | 27.91 | 27.92 | 27.91 | 27.92 | 3,812 | -0.36(-1.27%) |
Mar 05, 2012 | 28.28 | 28.28 | 28.28 | 28.28 | 233 | -0.53(-1.84%) |
Mar 02, 2012 | 28.86 | 28.86 | 28.81 | 28.81 | 1,024 | +1.11(+4.01%) |