Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.66 | 29.32 | 28.41 | 29.04 | 285,081 | +0.51(+1.79%) |
May 30, 2012 | 28.98 | 29.14 | 28.51 | 28.53 | 183,754 | -0.80(-2.73%) |
May 29, 2012 | 29.12 | 29.34 | 28.67 | 29.33 | 144,005 | +0.35(+1.21%) |
May 25, 2012 | 29.09 | 29.29 | 28.80 | 28.98 | 77,314 | -0.11(-0.38%) |
May 24, 2012 | 29.11 | 29.21 | 28.66 | 29.09 | 123,777 | +0.09(+0.31%) |
May 23, 2012 | 29.07 | 29.24 | 28.62 | 29.00 | 206,976 | -0.25(-0.85%) |
May 22, 2012 | 29.27 | 29.73 | 29.03 | 29.25 | 158,230 | -0.07(-0.24%) |
May 21, 2012 | 29.62 | 29.62 | 29.08 | 29.32 | 228,725 | -0.13(-0.44%) |
May 18, 2012 | 29.70 | 29.81 | 29.21 | 29.45 | 259,314 | -0.30(-1.01%) |
May 17, 2012 | 30.07 | 30.12 | 29.56 | 29.75 | 184,196 | -0.36(-1.20%) |
May 16, 2012 | 30.25 | 30.45 | 30.09 | 30.11 | 134,794 | -0.12(-0.40%) |
May 15, 2012 | 30.40 | 30.70 | 29.99 | 30.23 | 100,746 | -0.10(-0.33%) |
May 14, 2012 | 30.35 | 30.40 | 29.93 | 30.33 | 196,388 | -0.25(-0.82%) |
May 11, 2012 | 30.80 | 31.07 | 30.16 | 30.58 | 253,599 | -0.51(-1.64%) |
May 10, 2012 | 30.43 | 31.10 | 30.31 | 31.09 | 175,927 | +0.80(+2.64%) |
May 09, 2012 | 30.42 | 30.48 | 29.89 | 30.29 | 178,943 | -0.37(-1.21%) |
May 08, 2012 | 30.30 | 30.78 | 30.25 | 30.66 | 118,933 | +0.17(+0.56%) |
May 07, 2012 | 30.41 | 30.78 | 30.27 | 30.49 | 140,491 | +0.05(+0.16%) |
May 04, 2012 | 30.81 | 30.83 | 30.25 | 30.44 | 176,837 | -0.53(-1.71%) |
May 03, 2012 | 30.88 | 31.17 | 30.69 | 30.97 | 207,120 | -0.02(-0.06%) |
May 02, 2012 | 30.63 | 31.01 | 30.31 | 30.99 | 113,345 | +0.29(+0.94%) |
May 01, 2012 | 31.04 | 31.49 | 30.70 | 30.70 | 237,699 | -0.20(-0.65%) |
Apr 30, 2012 | 31.48 | 31.48 | 30.75 | 30.90 | 133,468 | -0.53(-1.69%) |
Apr 27, 2012 | 31.27 | 31.60 | 31.02 | 31.43 | 238,755 | +0.14(+0.45%) |
Apr 26, 2012 | 31.28 | 31.50 | 31.05 | 31.29 | 317,083 | -0.09(-0.29%) |
Apr 25, 2012 | 31.35 | 31.70 | 31.24 | 31.38 | 264,366 | +0.26(+0.84%) |
Apr 24, 2012 | 31.12 | 31.43 | 30.96 | 31.12 | 346,134 | +0.03(+0.10%) |
Apr 23, 2012 | 30.71 | 31.25 | 30.59 | 31.09 | 521,931 | +0.12(+0.39%) |
Apr 20, 2012 | 31.17 | 31.17 | 30.64 | 30.97 | 152,336 | +0.51(+1.67%) |
Apr 19, 2012 | 30.37 | 30.69 | 30.01 | 30.46 | 298,155 | +0.12(+0.40%) |
Apr 18, 2012 | 30.72 | 30.72 | 30.01 | 30.34 | 215,975 | -0.41(-1.33%) |
Apr 17, 2012 | 30.69 | 31.07 | 30.68 | 30.75 | 288,401 | +0.36(+1.18%) |
Apr 16, 2012 | 30.26 | 30.63 | 29.99 | 30.39 | 205,196 | +0.35(+1.17%) |
Apr 13, 2012 | 30.66 | 30.66 | 29.70 | 30.04 | 175,374 | -0.89(-2.88%) |
Apr 12, 2012 | 30.92 | 31.20 | 30.76 | 30.93 | 159,636 | +0.10(+0.32%) |
Apr 11, 2012 | 30.57 | 30.94 | 30.51 | 30.83 | 139,322 | +0.40(+1.31%) |
Apr 10, 2012 | 30.89 | 30.95 | 30.32 | 30.43 | 162,226 | -0.54(-1.74%) |
Apr 09, 2012 | 30.87 | 31.24 | 30.66 | 30.97 | 139,330 | -0.46(-1.46%) |
Apr 05, 2012 | 31.24 | 31.61 | 31.24 | 31.43 | 152,263 | -0.17(-0.54%) |
Apr 04, 2012 | 31.68 | 31.89 | 31.21 | 31.60 | 118,292 | -0.42(-1.33%) |
Apr 03, 2012 | 31.96 | 32.26 | 31.67 | 32.02 | 124,317 | +0.06(+0.20%) |
Apr 02, 2012 | 31.29 | 32.00 | 31.00 | 31.96 | 279,185 | +0.70(+2.24%) |
Mar 30, 2012 | 31.38 | 31.44 | 30.95 | 31.26 | 155,692 | +0.09(+0.29%) |
Mar 29, 2012 | 31.30 | 31.51 | 30.81 | 31.17 | 237,039 | -0.42(-1.33%) |
Mar 28, 2012 | 31.40 | 31.74 | 31.33 | 31.59 | 248,663 | +0.16(+0.51%) |
Mar 27, 2012 | 31.78 | 31.78 | 31.39 | 31.43 | 175,758 | -0.25(-0.79%) |
Mar 26, 2012 | 31.35 | 31.85 | 31.30 | 31.68 | 154,803 | +0.49(+1.57%) |
Mar 23, 2012 | 30.98 | 31.21 | 30.63 | 31.19 | 200,847 | +0.11(+0.35%) |
Mar 22, 2012 | 31.28 | 31.28 | 30.72 | 31.08 | 154,136 | -0.50(-1.58%) |
Mar 21, 2012 | 31.82 | 31.95 | 31.50 | 31.58 | 134,406 | -0.15(-0.47%) |
Mar 20, 2012 | 31.72 | 32.00 | 31.40 | 31.73 | 124,611 | -0.13(-0.41%) |
Mar 19, 2012 | 31.24 | 32.00 | 30.81 | 31.86 | 187,898 | +0.62(+1.98%) |
Mar 16, 2012 | 31.09 | 31.35 | 30.85 | 31.24 | 490,837 | +0.17(+0.55%) |
Mar 15, 2012 | 31.19 | 31.46 | 30.86 | 31.07 | 259,325 | -0.06(-0.19%) |
Mar 14, 2012 | 31.20 | 31.65 | 30.83 | 31.13 | 147,370 | -0.15(-0.48%) |
Mar 13, 2012 | 30.81 | 31.35 | 30.59 | 31.28 | 205,614 | +0.68(+2.22%) |
Mar 12, 2012 | 30.50 | 30.73 | 30.28 | 30.60 | 150,293 | +0.06(+0.20%) |
Mar 09, 2012 | 29.57 | 30.56 | 29.43 | 30.54 | 409,199 | +1.06(+3.60%) |
Mar 08, 2012 | 29.23 | 29.67 | 29.13 | 29.48 | 175,523 | +0.36(+1.24%) |
Mar 07, 2012 | 28.90 | 29.36 | 28.64 | 29.12 | 119,301 | +0.37(+1.29%) |
Mar 06, 2012 | 29.21 | 29.31 | 28.63 | 28.75 | 166,634 | -0.73(-2.48%) |
Mar 05, 2012 | 29.25 | 29.68 | 29.16 | 29.48 | 111,359 | +0.07(+0.24%) |
Mar 02, 2012 | 29.69 | 29.71 | 29.14 | 29.41 | 322,565 | -0.30(-1.01%) |