Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.71 | 30.71 | 30.45 | 30.63 | 19,028 | -0.04(-0.12%) |
May 30, 2012 | 30.73 | 30.77 | 30.66 | 30.66 | 10,581 | -0.20(-0.66%) |
May 29, 2012 | 31.06 | 31.06 | 30.84 | 30.87 | 13,264 | -0.24(-0.76%) |
May 25, 2012 | 31.08 | 31.10 | 31.00 | 31.10 | 9,278 | +0.08(+0.27%) |
May 24, 2012 | 30.97 | 31.03 | 30.97 | 31.02 | 1,111 | +0.03(+0.09%) |
May 23, 2012 | 31.04 | 31.04 | 30.84 | 30.99 | 2,637 | -0.08(-0.27%) |
May 22, 2012 | 31.12 | 31.12 | 31.06 | 31.07 | 4,814 | +0.08(+0.27%) |
May 21, 2012 | 30.99 | 30.99 | 30.97 | 30.99 | 6,741 | -0.03(-0.09%) |
May 18, 2012 | 30.99 | 31.02 | 30.90 | 31.02 | 4,546 | +0.07(+0.24%) |
May 17, 2012 | 30.99 | 31.02 | 30.88 | 30.94 | 5,898 | -0.08(-0.27%) |
May 16, 2012 | 31.11 | 31.12 | 31.02 | 31.03 | 2,353 | +0.04(+0.12%) |
May 15, 2012 | 30.99 | 31.09 | 30.99 | 30.99 | 136,807 | -0.07(-0.23%) |
May 14, 2012 | 30.99 | 31.06 | 30.94 | 31.06 | 1,946 | -0.08(-0.25%) |
May 11, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 149 | -0.01(-0.03%) |
May 10, 2012 | 31.22 | 31.34 | 31.15 | 31.15 | 4,996 | -0.12(-0.39%) |
May 09, 2012 | 31.04 | 31.27 | 31.04 | 31.27 | 1,163 | +0.17(+0.55%) |
May 08, 2012 | 31.27 | 31.27 | 31.10 | 31.10 | 2,638 | -0.22(-0.69%) |
May 07, 2012 | 31.32 | 31.37 | 31.32 | 31.32 | 565 | -0.05(-0.17%) |
May 04, 2012 | 31.41 | 31.43 | 31.36 | 31.37 | 2,993 | -0.02(-0.07%) |
May 03, 2012 | 31.50 | 31.50 | 31.34 | 31.39 | 6,343 | +0.03(+0.10%) |
May 02, 2012 | 31.33 | 31.36 | 31.33 | 31.36 | 1,497 | +0.05(+0.17%) |
May 01, 2012 | 31.59 | 31.59 | 31.31 | 31.31 | 5,348 | -0.05(-0.15%) |
Apr 30, 2012 | 31.47 | 31.48 | 31.35 | 31.35 | 536 | -0.18(-0.56%) |
Apr 27, 2012 | 31.49 | 31.55 | 31.49 | 31.53 | 534 | -0.04(-0.12%) |
Apr 26, 2012 | 31.49 | 31.58 | 31.35 | 31.57 | 2,304 | +0.04(+0.12%) |
Apr 24, 2012 | 31.62 | 31.53 | 31.53 | 31.53 | 2,032 | -0.03(-0.10%) |
Apr 23, 2012 | 31.56 | 31.56 | 31.56 | 31.56 | 320 | +0.02(+0.07%) |
Apr 20, 2012 | 31.72 | 31.72 | 31.51 | 31.54 | 11,995 | +0.08(+0.25%) |
Apr 19, 2012 | 31.53 | 31.56 | 31.46 | 31.46 | 19,831 | -0.28(-0.88%) |
Apr 17, 2012 | 31.75 | 31.74 | 31.74 | 31.74 | 641 | +0.21(+0.65%) |
Apr 16, 2012 | 31.54 | 31.58 | 31.53 | 31.53 | 1,604 | -0.11(-0.35%) |
Apr 13, 2012 | 31.80 | 31.80 | 31.64 | 31.64 | 1,176 | -0.22(-0.70%) |
Apr 12, 2012 | 31.74 | 31.87 | 31.74 | 31.87 | 1,112 | +0.10(+0.32%) |
Apr 11, 2012 | 31.84 | 31.84 | 31.77 | 31.77 | 802 | +0.07(+0.22%) |
Apr 10, 2012 | 31.70 | 31.70 | 31.64 | 31.70 | 1,988 | -0.13(-0.42%) |
Apr 09, 2012 | 31.88 | 31.88 | 31.74 | 31.83 | 3,850 | -0.33(-1.02%) |
Apr 05, 2012 | 32.21 | 32.21 | 32.16 | 32.16 | 791 | -0.21(-0.66%) |
Apr 04, 2012 | 32.39 | 32.39 | 32.29 | 32.37 | 802 | +0.03(+0.08%) |
Apr 03, 2012 | 32.21 | 32.35 | 32.21 | 32.35 | 518 | +0.28(+0.87%) |
Apr 02, 2012 | 32.25 | 32.25 | 32.07 | 32.07 | 1,096 | -0.09(-0.29%) |
Mar 30, 2012 | 32.21 | 32.21 | 32.16 | 32.16 | 320 | -0.11(-0.35%) |
Mar 28, 2012 | 32.34 | 32.27 | 32.27 | 32.27 | 1,390 | +0.02(+0.08%) |
Mar 27, 2012 | 32.25 | 32.25 | 32.21 | 32.25 | 1,465 | -0.03(-0.10%) |
Mar 26, 2012 | 32.45 | 32.45 | 32.28 | 32.28 | 2,497 | -0.13(-0.40%) |
Mar 23, 2012 | 32.44 | 32.44 | 32.25 | 32.41 | 9,563 | -0.03(-0.09%) |
Mar 22, 2012 | 32.52 | 32.52 | 32.44 | 32.44 | 748 | -0.16(-0.49%) |
Mar 21, 2012 | 32.69 | 32.69 | 32.52 | 32.60 | 2,380 | -0.13(-0.40%) |
Mar 20, 2012 | 32.72 | 32.80 | 32.56 | 32.73 | 3,670 | +0.15(+0.46%) |
Mar 16, 2012 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | +0.26(+0.81%) |
Mar 15, 2012 | 32.62 | 32.62 | 32.28 | 32.32 | 19,034 | -0.16(-0.48%) |
Mar 14, 2012 | 32.25 | 32.49 | 32.25 | 32.47 | 3,957 | +0.36(+1.13%) |
Mar 13, 2012 | 31.97 | 32.11 | 31.97 | 32.11 | 1,765 | +0.29(+0.90%) |
Mar 09, 2012 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.18(+0.57%) |
Mar 07, 2012 | 31.82 | 31.64 | 31.64 | 31.64 | 6,953 | -0.08(-0.27%) |
Mar 06, 2012 | 31.79 | 31.79 | 31.68 | 31.73 | 2,695 | -0.06(-0.18%) |
Mar 05, 2012 | 31.78 | 31.90 | 31.76 | 31.78 | 3,419 | +0.00(+0.00%) |
Mar 02, 2012 | 31.78 | 31.78 | 31.78 | 31.78 | 6,097 | +0.00(+0.00%) |