Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.06 | 28.07 | 27.53 | 27.88 | 267,201 | -0.03(-0.12%) |
May 30, 2012 | 27.76 | 28.02 | 27.63 | 27.91 | 177,118 | -0.09(-0.34%) |
May 29, 2012 | 27.97 | 28.34 | 27.71 | 28.01 | 152,413 | +0.15(+0.53%) |
May 25, 2012 | 27.39 | 27.88 | 27.20 | 27.86 | 219,032 | +0.38(+1.38%) |
May 24, 2012 | 28.01 | 28.01 | 26.95 | 27.48 | 506,629 | -0.46(-1.64%) |
May 23, 2012 | 27.30 | 28.05 | 26.71 | 27.94 | 617,562 | +0.42(+1.54%) |
May 22, 2012 | 27.77 | 28.06 | 27.36 | 27.52 | 230,072 | -0.21(-0.75%) |
May 21, 2012 | 27.63 | 28.29 | 27.28 | 27.72 | 303,513 | +0.10(+0.38%) |
May 18, 2012 | 27.56 | 27.79 | 27.17 | 27.62 | 479,126 | -0.01(-0.03%) |
May 17, 2012 | 27.84 | 28.09 | 27.51 | 27.63 | 383,163 | -0.22(-0.78%) |
May 16, 2012 | 28.09 | 28.66 | 27.64 | 27.84 | 272,353 | -0.12(-0.43%) |
May 15, 2012 | 27.36 | 28.84 | 27.20 | 27.96 | 471,281 | +0.78(+2.86%) |
May 14, 2012 | 27.42 | 27.60 | 27.12 | 27.19 | 274,902 | -0.51(-1.84%) |
May 11, 2012 | 27.39 | 27.87 | 27.20 | 27.70 | 586,297 | -0.01(-0.03%) |
May 10, 2012 | 27.90 | 28.06 | 27.36 | 27.71 | 410,329 | -0.05(-0.19%) |
May 09, 2012 | 27.71 | 27.92 | 27.63 | 27.76 | 329,628 | -0.24(-0.86%) |
May 08, 2012 | 28.07 | 28.34 | 27.63 | 28.00 | 314,603 | -0.22(-0.80%) |
May 07, 2012 | 28.47 | 28.64 | 28.19 | 28.22 | 122,134 | -0.28(-0.97%) |
May 04, 2012 | 28.57 | 28.57 | 27.06 | 28.50 | 911,875 | -0.39(-1.34%) |
May 03, 2012 | 28.95 | 29.09 | 28.60 | 28.89 | 349,871 | -0.10(-0.36%) |
May 02, 2012 | 29.28 | 29.35 | 28.87 | 28.99 | 422,680 | -0.65(-2.18%) |
May 01, 2012 | 29.57 | 30.16 | 29.52 | 29.63 | 378,731 | +0.11(+0.38%) |
Apr 30, 2012 | 29.80 | 29.89 | 29.37 | 29.52 | 291,837 | -0.38(-1.27%) |
Apr 27, 2012 | 30.10 | 30.49 | 29.69 | 29.90 | 287,480 | -0.23(-0.77%) |
Apr 26, 2012 | 30.28 | 30.38 | 29.49 | 30.13 | 306,225 | -0.32(-1.05%) |
Apr 25, 2012 | 31.21 | 31.62 | 30.11 | 30.45 | 387,869 | -0.57(-1.83%) |
Apr 24, 2012 | 30.68 | 31.46 | 30.52 | 31.02 | 158,364 | +0.26(+0.84%) |
Apr 23, 2012 | 30.79 | 30.86 | 30.26 | 30.76 | 252,103 | -0.57(-1.81%) |
Apr 20, 2012 | 31.80 | 31.80 | 31.02 | 31.33 | 175,292 | -0.05(-0.16%) |
Apr 19, 2012 | 31.17 | 31.65 | 30.81 | 31.38 | 128,707 | +0.30(+0.97%) |
Apr 18, 2012 | 31.20 | 31.36 | 30.97 | 31.08 | 135,146 | -0.28(-0.91%) |
Apr 17, 2012 | 31.85 | 32.10 | 31.19 | 31.36 | 230,037 | -0.28(-0.87%) |
Apr 16, 2012 | 30.95 | 32.06 | 30.95 | 31.64 | 343,865 | +0.91(+2.97%) |
Apr 13, 2012 | 30.92 | 31.37 | 30.54 | 30.73 | 328,222 | -0.19(-0.61%) |
Apr 12, 2012 | 31.10 | 31.35 | 28.14 | 30.92 | 1,869,579 | -0.40(-1.26%) |
Apr 11, 2012 | 31.48 | 31.52 | 30.99 | 31.31 | 161,439 | +0.15(+0.50%) |
Apr 10, 2012 | 31.57 | 31.74 | 30.91 | 31.16 | 222,040 | -0.35(-1.12%) |
Apr 09, 2012 | 31.45 | 31.74 | 31.27 | 31.51 | 121,499 | -0.71(-2.22%) |
Apr 05, 2012 | 31.10 | 32.28 | 31.10 | 32.22 | 188,813 | +0.40(+1.27%) |
Apr 04, 2012 | 31.95 | 32.26 | 31.73 | 31.82 | 141,995 | -0.49(-1.52%) |
Apr 03, 2012 | 32.35 | 32.39 | 31.86 | 32.31 | 270,247 | -0.09(-0.27%) |
Apr 02, 2012 | 32.10 | 32.47 | 31.82 | 32.40 | 201,894 | +0.31(+0.97%) |
Mar 30, 2012 | 32.55 | 32.65 | 32.04 | 32.09 | 196,513 | -0.18(-0.56%) |
Mar 29, 2012 | 32.17 | 32.36 | 31.84 | 32.27 | 235,933 | -0.25(-0.77%) |
Mar 28, 2012 | 32.34 | 32.53 | 31.88 | 32.52 | 322,104 | +0.31(+0.96%) |
Mar 27, 2012 | 32.41 | 32.53 | 31.91 | 32.21 | 260,145 | -0.09(-0.27%) |
Mar 26, 2012 | 32.31 | 32.52 | 31.84 | 32.29 | 247,006 | +0.40(+1.27%) |
Mar 23, 2012 | 31.26 | 31.94 | 31.16 | 31.89 | 271,542 | +0.64(+2.04%) |
Mar 22, 2012 | 30.12 | 32.05 | 29.82 | 31.25 | 483,984 | +1.20(+4.01%) |
Mar 21, 2012 | 31.26 | 31.28 | 30.03 | 30.05 | 566,580 | -1.28(-4.09%) |
Mar 20, 2012 | 31.17 | 31.41 | 30.98 | 31.33 | 187,565 | -0.08(-0.25%) |
Mar 19, 2012 | 30.86 | 31.56 | 30.69 | 31.41 | 245,274 | +0.48(+1.56%) |
Mar 16, 2012 | 30.32 | 31.09 | 30.06 | 30.93 | 517,871 | +0.64(+2.10%) |
Mar 15, 2012 | 30.80 | 30.86 | 30.06 | 30.29 | 393,893 | -0.39(-1.26%) |
Mar 14, 2012 | 31.56 | 31.71 | 30.44 | 30.68 | 276,819 | -1.12(-3.52%) |
Mar 13, 2012 | 31.02 | 31.89 | 30.92 | 31.79 | 314,507 | +0.90(+2.92%) |
Mar 12, 2012 | 30.86 | 30.98 | 30.64 | 30.89 | 233,993 | +0.03(+0.11%) |
Mar 09, 2012 | 30.68 | 30.92 | 30.48 | 30.86 | 247,753 | +0.12(+0.39%) |
Mar 08, 2012 | 30.14 | 30.84 | 29.86 | 30.74 | 291,283 | +0.65(+2.14%) |
Mar 07, 2012 | 30.14 | 30.28 | 29.94 | 30.09 | 148,969 | +0.15(+0.49%) |
Mar 06, 2012 | 29.54 | 30.19 | 29.32 | 29.94 | 279,059 | +0.18(+0.61%) |
Mar 05, 2012 | 29.51 | 29.93 | 29.30 | 29.76 | 707,643 | +0.25(+0.85%) |
Mar 02, 2012 | 29.23 | 30.04 | 29.23 | 29.51 | 288,719 | +0.40(+1.39%) |