Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.59 | 28.64 | 28.42 | 28.59 | 387,407 | -0.10(-0.35%) |
May 30, 2012 | 28.80 | 28.80 | 28.66 | 28.69 | 273,128 | -0.27(-0.94%) |
May 29, 2012 | 28.92 | 28.99 | 28.84 | 28.96 | 570,416 | +0.14(+0.47%) |
May 25, 2012 | 28.89 | 28.91 | 28.77 | 28.82 | 335,427 | -0.02(-0.06%) |
May 24, 2012 | 29.00 | 29.02 | 28.77 | 28.84 | 422,394 | -0.05(-0.18%) |
May 23, 2012 | 29.02 | 29.03 | 28.76 | 28.89 | 511,614 | -0.23(-0.79%) |
May 22, 2012 | 29.20 | 29.33 | 29.09 | 29.12 | 557,087 | -0.15(-0.50%) |
May 21, 2012 | 29.12 | 29.28 | 29.08 | 29.27 | 695,061 | +0.15(+0.51%) |
May 18, 2012 | 29.23 | 29.31 | 29.02 | 29.12 | 866,743 | -0.16(-0.55%) |
May 17, 2012 | 29.34 | 29.39 | 29.18 | 29.28 | 622,709 | -0.12(-0.40%) |
May 16, 2012 | 29.44 | 29.51 | 29.37 | 29.40 | 687,677 | -0.10(-0.34%) |
May 15, 2012 | 29.62 | 29.70 | 29.48 | 29.50 | 850,007 | -0.26(-0.87%) |
May 14, 2012 | 29.82 | 29.83 | 29.75 | 29.76 | 382,542 | -0.27(-0.88%) |
May 11, 2012 | 30.05 | 30.12 | 29.99 | 30.03 | 364,264 | -0.11(-0.35%) |
May 10, 2012 | 30.08 | 30.20 | 30.08 | 30.13 | 326,360 | +0.05(+0.18%) |
May 09, 2012 | 30.17 | 30.17 | 30.02 | 30.08 | 430,180 | -0.30(-0.99%) |
May 08, 2012 | 30.41 | 30.47 | 30.30 | 30.38 | 289,940 | -0.17(-0.54%) |
May 07, 2012 | 30.51 | 30.58 | 30.47 | 30.55 | 291,609 | -0.04(-0.12%) |
May 04, 2012 | 30.63 | 30.67 | 30.54 | 30.58 | 368,499 | -0.04(-0.12%) |
May 03, 2012 | 30.65 | 30.69 | 30.59 | 30.62 | 307,918 | -0.02(-0.08%) |
May 02, 2012 | 30.58 | 30.68 | 30.49 | 30.64 | 426,600 | -0.01(-0.02%) |
May 01, 2012 | 30.61 | 30.66 | 30.58 | 30.65 | 291,982 | +0.05(+0.17%) |
Apr 30, 2012 | 30.64 | 30.65 | 30.57 | 30.59 | 283,462 | +0.01(+0.04%) |
Apr 27, 2012 | 30.56 | 30.65 | 30.55 | 30.58 | 362,338 | +0.02(+0.08%) |
Apr 26, 2012 | 30.48 | 30.56 | 30.47 | 30.56 | 290,931 | +0.06(+0.19%) |
Apr 25, 2012 | 30.48 | 30.50 | 30.41 | 30.50 | 342,090 | +0.16(+0.53%) |
Apr 24, 2012 | 30.36 | 30.42 | 30.33 | 30.34 | 324,942 | +0.02(+0.08%) |
Apr 23, 2012 | 30.31 | 30.34 | 30.26 | 30.32 | 271,380 | -0.16(-0.52%) |
Apr 20, 2012 | 30.42 | 30.52 | 30.42 | 30.48 | 152,340 | +0.12(+0.41%) |
Apr 19, 2012 | 30.38 | 30.41 | 30.33 | 30.35 | 300,135 | -0.04(-0.12%) |
Apr 18, 2012 | 30.35 | 30.46 | 30.35 | 30.39 | 554,999 | -0.09(-0.29%) |
Apr 17, 2012 | 30.39 | 30.51 | 30.39 | 30.48 | 407,850 | +0.11(+0.35%) |
Apr 16, 2012 | 30.38 | 30.38 | 30.28 | 30.37 | 378,350 | +0.03(+0.10%) |
Apr 13, 2012 | 30.46 | 30.49 | 30.29 | 30.34 | 518,082 | -0.12(-0.39%) |
Apr 12, 2012 | 30.38 | 30.54 | 30.38 | 30.46 | 207,356 | +0.19(+0.64%) |
Apr 11, 2012 | 30.28 | 30.44 | 30.26 | 30.26 | 911,141 | +0.01(+0.04%) |
Apr 10, 2012 | 30.36 | 30.38 | 30.20 | 30.25 | 418,602 | -0.20(-0.66%) |
Apr 09, 2012 | 30.43 | 30.51 | 30.40 | 30.45 | 306,988 | -0.12(-0.41%) |
Apr 05, 2012 | 30.54 | 30.58 | 30.50 | 30.58 | 231,580 | -0.05(-0.15%) |
Apr 04, 2012 | 30.51 | 30.65 | 30.51 | 30.62 | 838,071 | -0.07(-0.23%) |
Apr 03, 2012 | 30.68 | 30.81 | 30.65 | 30.69 | 543,595 | +0.01(+0.04%) |
Apr 02, 2012 | 30.55 | 30.74 | 30.55 | 30.68 | 336,623 | +0.05(+0.17%) |
Mar 30, 2012 | 30.61 | 30.65 | 30.49 | 30.63 | 264,994 | +0.06(+0.19%) |
Mar 29, 2012 | 30.43 | 30.58 | 30.41 | 30.57 | 433,305 | +0.02(+0.06%) |
Mar 28, 2012 | 30.59 | 30.65 | 30.52 | 30.55 | 385,574 | -0.14(-0.44%) |
Mar 27, 2012 | 30.67 | 30.71 | 30.65 | 30.69 | 528,392 | -0.02(-0.08%) |
Mar 26, 2012 | 30.67 | 30.71 | 30.64 | 30.71 | 370,251 | +0.06(+0.21%) |
Mar 23, 2012 | 30.49 | 30.65 | 30.49 | 30.65 | 285,654 | +0.18(+0.58%) |
Mar 22, 2012 | 30.48 | 30.51 | 30.41 | 30.47 | 295,676 | -0.06(-0.19%) |
Mar 21, 2012 | 30.59 | 30.64 | 30.53 | 30.53 | 300,515 | -0.11(-0.35%) |
Mar 20, 2012 | 30.59 | 30.65 | 30.53 | 30.64 | 517,131 | -0.18(-0.59%) |
Mar 19, 2012 | 30.71 | 30.84 | 30.71 | 30.82 | 301,694 | +0.10(+0.33%) |
Mar 16, 2012 | 30.62 | 30.77 | 30.61 | 30.72 | 222,376 | +0.09(+0.31%) |
Mar 15, 2012 | 30.61 | 30.68 | 30.58 | 30.62 | 626,403 | +0.09(+0.29%) |
Mar 14, 2012 | 30.69 | 30.71 | 30.54 | 30.54 | 458,141 | -0.32(-1.03%) |
Mar 13, 2012 | 30.75 | 30.88 | 30.72 | 30.85 | 226,484 | +0.02(+0.06%) |
Mar 12, 2012 | 30.83 | 30.85 | 30.76 | 30.84 | 180,328 | -0.17(-0.55%) |
Mar 09, 2012 | 31.04 | 31.04 | 30.97 | 31.01 | 309,451 | -0.05(-0.17%) |
Mar 08, 2012 | 30.92 | 31.07 | 30.87 | 31.06 | 219,958 | +0.26(+0.84%) |
Mar 07, 2012 | 30.61 | 30.82 | 30.61 | 30.80 | 347,179 | +0.17(+0.54%) |
Mar 06, 2012 | 30.67 | 30.72 | 30.61 | 30.64 | 437,644 | -0.30(-0.97%) |
Mar 05, 2012 | 30.98 | 31.01 | 30.93 | 30.94 | 1,186,708 | -0.11(-0.34%) |
Mar 02, 2012 | 31.08 | 31.08 | 30.97 | 31.04 | 1,312,646 | -0.10(-0.32%) |