Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.94 | 31.23 | 30.71 | 30.84 | 165,658 | -0.11(-0.36%) |
May 30, 2012 | 31.05 | 31.14 | 30.89 | 30.95 | 395,826 | +0.52(+1.69%) |
May 29, 2012 | 30.50 | 30.73 | 30.31 | 30.43 | 1,770,826 | -0.92(-2.93%) |
May 25, 2012 | 31.31 | 31.43 | 31.18 | 31.35 | 110,223 | +0.15(+0.48%) |
May 24, 2012 | 30.93 | 31.47 | 30.93 | 31.20 | 163,631 | +0.20(+0.64%) |
May 23, 2012 | 31.17 | 31.72 | 31.01 | 31.01 | 443,479 | +0.21(+0.67%) |
May 22, 2012 | 30.52 | 31.00 | 30.31 | 30.80 | 595,113 | +0.28(+0.92%) |
May 21, 2012 | 31.06 | 31.10 | 30.45 | 30.52 | 559,812 | -0.73(-2.34%) |
May 18, 2012 | 30.89 | 31.35 | 30.81 | 31.25 | 463,222 | +0.27(+0.88%) |
May 17, 2012 | 30.57 | 30.99 | 30.52 | 30.98 | 575,652 | +0.41(+1.35%) |
May 16, 2012 | 30.29 | 30.59 | 30.10 | 30.57 | 180,486 | +0.43(+1.43%) |
May 15, 2012 | 29.83 | 30.24 | 29.74 | 30.13 | 207,221 | +0.28(+0.94%) |
May 14, 2012 | 29.71 | 29.88 | 29.68 | 29.85 | 373,444 | +0.67(+2.28%) |
May 11, 2012 | 29.20 | 29.23 | 28.83 | 29.19 | 188,118 | +0.38(+1.30%) |
May 10, 2012 | 28.65 | 28.88 | 28.65 | 28.81 | 193,244 | -0.13(-0.45%) |
May 09, 2012 | 29.13 | 29.25 | 28.82 | 28.94 | 210,269 | +0.38(+1.31%) |
May 08, 2012 | 28.41 | 28.89 | 28.41 | 28.57 | 175,763 | +0.44(+1.57%) |
May 07, 2012 | 28.31 | 28.32 | 28.11 | 28.13 | 132,522 | -0.14(-0.50%) |
May 04, 2012 | 27.89 | 28.28 | 27.87 | 28.27 | 90,562 | +0.50(+1.79%) |
May 03, 2012 | 27.52 | 27.87 | 27.52 | 27.77 | 20,102 | +0.21(+0.75%) |
May 02, 2012 | 27.59 | 27.72 | 27.55 | 27.56 | 31,504 | +0.07(+0.24%) |
May 01, 2012 | 27.65 | 27.72 | 27.26 | 27.50 | 83,133 | -0.20(-0.71%) |
Apr 30, 2012 | 27.62 | 27.78 | 27.62 | 27.70 | 20,099 | +0.08(+0.31%) |
Apr 27, 2012 | 27.67 | 27.79 | 27.57 | 27.61 | 38,041 | -0.03(-0.10%) |
Apr 26, 2012 | 27.92 | 27.95 | 27.64 | 27.64 | 90,323 | -0.20(-0.71%) |
Apr 25, 2012 | 27.86 | 27.99 | 27.84 | 27.84 | 62,141 | -0.26(-0.93%) |
Apr 24, 2012 | 28.06 | 28.14 | 27.94 | 28.10 | 36,694 | -0.03(-0.10%) |
Apr 23, 2012 | 28.15 | 28.46 | 28.11 | 28.13 | 151,973 | +0.47(+1.70%) |
Apr 20, 2012 | 27.64 | 27.67 | 27.51 | 27.66 | 62,494 | -0.19(-0.67%) |
Apr 19, 2012 | 27.71 | 27.98 | 27.59 | 27.85 | 137,381 | +0.15(+0.54%) |
Apr 18, 2012 | 27.83 | 27.84 | 27.64 | 27.70 | 73,363 | +0.12(+0.44%) |
Apr 17, 2012 | 27.72 | 27.87 | 27.52 | 27.57 | 74,571 | -0.35(-1.24%) |
Apr 16, 2012 | 27.56 | 28.02 | 27.54 | 27.92 | 69,422 | +0.18(+0.64%) |
Apr 13, 2012 | 27.51 | 27.83 | 27.51 | 27.74 | 80,456 | +0.40(+1.48%) |
Apr 12, 2012 | 27.94 | 27.94 | 27.34 | 27.34 | 154,297 | -0.74(-2.64%) |
Apr 11, 2012 | 27.98 | 28.13 | 27.89 | 28.08 | 119,444 | -0.28(-0.99%) |
Apr 10, 2012 | 27.91 | 28.47 | 27.87 | 28.36 | 620,951 | +0.54(+1.96%) |
Apr 09, 2012 | 27.87 | 27.90 | 27.73 | 27.82 | 212,689 | +0.39(+1.44%) |
Apr 05, 2012 | 27.60 | 27.60 | 27.35 | 27.42 | 50,590 | -0.14(-0.51%) |
Apr 04, 2012 | 27.56 | 27.75 | 27.56 | 27.56 | 149,224 | +0.48(+1.77%) |
Apr 03, 2012 | 26.89 | 27.25 | 26.83 | 27.09 | 42,997 | +0.13(+0.49%) |
Apr 02, 2012 | 27.35 | 27.39 | 26.82 | 26.96 | 134,025 | -0.39(-1.44%) |
Mar 30, 2012 | 27.25 | 27.50 | 27.25 | 27.35 | 149,192 | +0.41(+1.53%) |
Mar 29, 2012 | 27.76 | 28.01 | 26.94 | 26.94 | 348,419 | -0.54(-1.98%) |
Mar 28, 2012 | 27.17 | 27.59 | 27.11 | 27.48 | 216,688 | +0.43(+1.59%) |
Mar 27, 2012 | 26.89 | 27.06 | 26.75 | 27.05 | 163,390 | +0.14(+0.52%) |
Mar 26, 2012 | 27.18 | 27.25 | 26.91 | 26.91 | 63,907 | -0.47(-1.71%) |
Mar 23, 2012 | 27.56 | 27.69 | 27.35 | 27.38 | 146,850 | -0.21(-0.76%) |
Mar 22, 2012 | 27.48 | 27.72 | 27.43 | 27.59 | 639,780 | +0.42(+1.53%) |
Mar 21, 2012 | 27.24 | 27.36 | 27.12 | 27.17 | 41,973 | -0.03(-0.10%) |
Mar 20, 2012 | 27.24 | 27.39 | 27.20 | 27.20 | 160,557 | +0.46(+1.72%) |
Mar 19, 2012 | 26.92 | 26.93 | 26.66 | 26.74 | 96,880 | +0.09(+0.35%) |
Mar 16, 2012 | 26.69 | 26.74 | 26.59 | 26.65 | 47,400 | +0.03(+0.11%) |
Mar 15, 2012 | 26.69 | 26.86 | 26.62 | 26.62 | 64,454 | -0.22(-0.80%) |
Mar 14, 2012 | 26.56 | 26.89 | 26.51 | 26.83 | 526,189 | +0.41(+1.56%) |
Mar 13, 2012 | 26.91 | 26.96 | 26.39 | 26.42 | 202,410 | -0.74(-2.73%) |
Mar 12, 2012 | 27.09 | 27.26 | 27.04 | 27.16 | 233,688 | +0.28(+1.05%) |
Mar 09, 2012 | 26.87 | 26.94 | 26.75 | 26.88 | 60,289 | +0.01(+0.03%) |
Mar 08, 2012 | 27.02 | 27.12 | 26.84 | 26.87 | 115,529 | -0.58(-2.12%) |
Mar 07, 2012 | 27.56 | 27.69 | 27.45 | 27.45 | 81,459 | -0.35(-1.25%) |
Mar 06, 2012 | 27.59 | 27.92 | 27.57 | 27.80 | 718,435 | +0.92(+3.42%) |
Mar 05, 2012 | 26.69 | 26.96 | 26.69 | 26.88 | 274,951 | +0.44(+1.67%) |
Mar 02, 2012 | 26.47 | 26.56 | 26.39 | 26.44 | 46,282 | +0.06(+0.21%) |