Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.58 | 28.66 | 28.03 | 28.35 | 505,659 | -0.19(-0.65%) |
May 30, 2012 | 28.53 | 28.58 | 28.07 | 28.53 | 343,194 | -0.33(-1.13%) |
May 29, 2012 | 28.91 | 29.06 | 28.53 | 28.86 | 448,612 | +0.23(+0.80%) |
May 25, 2012 | 29.07 | 29.18 | 28.46 | 28.63 | 379,866 | -0.39(-1.35%) |
May 24, 2012 | 29.31 | 29.46 | 28.63 | 29.02 | 479,887 | -0.14(-0.48%) |
May 23, 2012 | 28.82 | 29.32 | 28.34 | 29.16 | 773,531 | +0.01(+0.05%) |
May 22, 2012 | 28.87 | 29.43 | 28.87 | 29.15 | 802,125 | +0.32(+1.10%) |
May 21, 2012 | 28.19 | 28.84 | 27.88 | 28.83 | 647,231 | +0.79(+2.83%) |
May 18, 2012 | 28.95 | 29.14 | 27.95 | 28.04 | 501,952 | -0.84(-2.90%) |
May 17, 2012 | 29.38 | 29.43 | 28.54 | 28.87 | 465,947 | -0.50(-1.71%) |
May 16, 2012 | 29.58 | 29.91 | 29.29 | 29.38 | 229,531 | -0.10(-0.35%) |
May 15, 2012 | 29.64 | 29.83 | 29.33 | 29.48 | 357,549 | -0.10(-0.35%) |
May 14, 2012 | 29.58 | 29.67 | 29.22 | 29.58 | 346,006 | -0.31(-1.04%) |
May 11, 2012 | 29.91 | 30.52 | 29.81 | 29.89 | 326,124 | -0.24(-0.81%) |
May 10, 2012 | 30.46 | 30.70 | 30.04 | 30.14 | 351,789 | +0.03(+0.10%) |
May 09, 2012 | 30.46 | 30.77 | 30.06 | 30.11 | 685,899 | -0.66(-2.14%) |
May 08, 2012 | 30.43 | 30.81 | 30.12 | 30.77 | 313,241 | +0.10(+0.34%) |
May 07, 2012 | 30.63 | 30.85 | 30.31 | 30.66 | 427,411 | -0.11(-0.36%) |
May 04, 2012 | 31.23 | 31.42 | 30.69 | 30.77 | 355,759 | -0.65(-2.07%) |
May 03, 2012 | 31.89 | 32.04 | 31.34 | 31.43 | 470,326 | -0.39(-1.23%) |
May 02, 2012 | 31.31 | 31.92 | 31.24 | 31.82 | 356,884 | +0.21(+0.66%) |
May 01, 2012 | 31.72 | 32.31 | 31.52 | 31.61 | 354,505 | -0.13(-0.40%) |
Apr 30, 2012 | 32.25 | 32.34 | 31.56 | 31.74 | 517,554 | -0.60(-1.85%) |
Apr 27, 2012 | 31.59 | 32.46 | 31.54 | 32.34 | 591,535 | +0.79(+2.51%) |
Apr 26, 2012 | 31.46 | 31.82 | 31.00 | 31.54 | 575,642 | -0.41(-1.30%) |
Apr 25, 2012 | 31.71 | 31.97 | 31.32 | 31.96 | 527,485 | +0.58(+1.84%) |
Apr 24, 2012 | 30.97 | 31.38 | 30.90 | 31.38 | 356,966 | +0.40(+1.29%) |
Apr 23, 2012 | 30.97 | 31.06 | 30.63 | 30.98 | 299,288 | -0.46(-1.46%) |
Apr 20, 2012 | 31.62 | 31.83 | 31.17 | 31.44 | 448,472 | +0.30(+0.97%) |
Apr 19, 2012 | 31.35 | 31.69 | 30.80 | 31.14 | 485,551 | -0.30(-0.94%) |
Apr 18, 2012 | 30.97 | 31.50 | 30.69 | 31.43 | 443,645 | +0.31(+1.00%) |
Apr 17, 2012 | 30.79 | 31.43 | 30.71 | 31.12 | 291,927 | +0.63(+2.06%) |
Apr 16, 2012 | 30.32 | 30.88 | 30.03 | 30.49 | 390,877 | +0.33(+1.08%) |
Apr 13, 2012 | 30.07 | 30.36 | 29.92 | 30.17 | 386,948 | -0.09(-0.29%) |
Apr 12, 2012 | 29.63 | 30.46 | 29.63 | 30.26 | 409,994 | +0.65(+2.20%) |
Apr 11, 2012 | 29.87 | 29.95 | 29.53 | 29.60 | 559,536 | +0.14(+0.48%) |
Apr 10, 2012 | 29.96 | 30.22 | 29.31 | 29.46 | 622,312 | -0.56(-1.85%) |
Apr 09, 2012 | 29.62 | 30.23 | 29.62 | 30.02 | 497,093 | -0.28(-0.93%) |
Apr 05, 2012 | 30.16 | 30.43 | 29.94 | 30.30 | 421,896 | -0.02(-0.07%) |
Apr 04, 2012 | 30.28 | 30.50 | 29.98 | 30.32 | 392,391 | -0.31(-1.01%) |
Apr 03, 2012 | 30.60 | 30.71 | 30.25 | 30.63 | 458,740 | +0.04(+0.12%) |
Apr 02, 2012 | 29.81 | 30.94 | 29.66 | 30.60 | 419,716 | +0.76(+2.56%) |
Mar 30, 2012 | 30.35 | 30.37 | 29.82 | 29.83 | 498,945 | -0.24(-0.81%) |
Mar 29, 2012 | 30.02 | 30.17 | 29.51 | 30.08 | 961,118 | -0.14(-0.47%) |
Mar 28, 2012 | 30.98 | 30.98 | 29.99 | 30.22 | 972,156 | -0.69(-2.23%) |
Mar 27, 2012 | 31.57 | 31.64 | 30.89 | 30.91 | 459,385 | -0.72(-2.27%) |
Mar 26, 2012 | 31.57 | 31.71 | 31.38 | 31.63 | 293,209 | +0.49(+1.57%) |
Mar 23, 2012 | 30.75 | 31.20 | 30.48 | 31.14 | 308,450 | +0.36(+1.18%) |
Mar 22, 2012 | 31.17 | 31.37 | 30.43 | 30.77 | 501,737 | -0.77(-2.44%) |
Mar 21, 2012 | 31.69 | 31.69 | 31.18 | 31.54 | 820,597 | -0.04(-0.12%) |
Mar 20, 2012 | 32.11 | 32.11 | 31.55 | 31.58 | 525,948 | -0.73(-2.25%) |
Mar 19, 2012 | 32.69 | 32.69 | 32.24 | 32.31 | 432,540 | -0.40(-1.22%) |
Mar 16, 2012 | 32.65 | 32.91 | 32.56 | 32.71 | 435,120 | +0.09(+0.27%) |
Mar 15, 2012 | 31.86 | 33.00 | 31.82 | 32.62 | 773,669 | +0.77(+2.42%) |
Mar 14, 2012 | 32.71 | 32.77 | 31.85 | 31.85 | 660,573 | -0.97(-2.96%) |
Mar 13, 2012 | 32.15 | 32.82 | 31.97 | 32.82 | 381,832 | +0.84(+2.64%) |
Mar 12, 2012 | 32.25 | 32.26 | 31.87 | 31.97 | 325,771 | -0.29(-0.89%) |
Mar 09, 2012 | 32.23 | 32.68 | 32.05 | 32.26 | 310,392 | +0.02(+0.07%) |
Mar 08, 2012 | 31.91 | 32.30 | 31.54 | 32.24 | 294,642 | +0.65(+2.06%) |
Mar 07, 2012 | 31.69 | 31.94 | 31.44 | 31.59 | 225,256 | +0.06(+0.19%) |
Mar 06, 2012 | 31.57 | 31.73 | 31.35 | 31.53 | 575,961 | -0.58(-1.80%) |
Mar 05, 2012 | 31.48 | 32.16 | 31.46 | 32.11 | 343,747 | +0.49(+1.55%) |
Mar 02, 2012 | 32.29 | 32.38 | 31.35 | 31.62 | 363,323 | -0.81(-2.51%) |