Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.03 | 29.03 | 28.50 | 28.85 | 134,886 | -0.21(-0.73%) |
May 30, 2012 | 29.46 | 29.55 | 29.02 | 29.06 | 93,262 | -0.64(-2.14%) |
May 29, 2012 | 30.11 | 30.24 | 29.47 | 29.70 | 92,332 | -0.11(-0.37%) |
May 25, 2012 | 29.66 | 29.81 | 28.89 | 29.81 | 119,100 | +0.06(+0.22%) |
May 24, 2012 | 30.39 | 30.39 | 29.41 | 29.74 | 178,052 | -0.64(-2.12%) |
May 23, 2012 | 29.93 | 30.44 | 29.59 | 30.39 | 232,895 | +0.33(+1.10%) |
May 22, 2012 | 30.15 | 30.17 | 29.74 | 30.05 | 134,957 | -0.02(-0.06%) |
May 21, 2012 | 29.96 | 30.36 | 29.46 | 30.07 | 176,365 | +0.28(+0.93%) |
May 18, 2012 | 29.83 | 30.27 | 29.71 | 29.80 | 172,305 | -0.06(-0.19%) |
May 17, 2012 | 30.32 | 30.47 | 29.84 | 29.85 | 109,218 | -0.47(-1.55%) |
May 16, 2012 | 30.81 | 30.97 | 30.21 | 30.32 | 157,293 | -0.32(-1.05%) |
May 15, 2012 | 30.62 | 31.14 | 30.43 | 30.64 | 128,817 | -0.05(-0.15%) |
May 14, 2012 | 30.58 | 30.98 | 30.56 | 30.69 | 91,570 | -0.16(-0.51%) |
May 11, 2012 | 30.66 | 31.20 | 30.66 | 30.85 | 108,506 | +0.04(+0.12%) |
May 10, 2012 | 31.10 | 31.32 | 30.54 | 30.81 | 76,754 | -0.04(-0.12%) |
May 09, 2012 | 30.78 | 31.20 | 30.65 | 30.85 | 120,065 | -0.35(-1.12%) |
May 08, 2012 | 30.65 | 31.39 | 30.65 | 31.20 | 101,579 | +0.28(+0.89%) |
May 07, 2012 | 30.75 | 31.19 | 30.45 | 30.92 | 102,926 | -0.03(-0.09%) |
May 04, 2012 | 31.53 | 31.66 | 30.93 | 30.95 | 168,847 | -0.68(-2.15%) |
May 03, 2012 | 31.78 | 32.21 | 31.38 | 31.63 | 213,114 | -0.30(-0.95%) |
May 02, 2012 | 31.41 | 32.13 | 31.40 | 31.93 | 122,027 | +0.19(+0.61%) |
May 01, 2012 | 31.66 | 32.09 | 31.60 | 31.74 | 220,189 | +0.09(+0.29%) |
Apr 30, 2012 | 31.89 | 31.94 | 31.58 | 31.65 | 136,940 | -0.40(-1.24%) |
Apr 27, 2012 | 32.06 | 32.21 | 31.72 | 32.04 | 229,247 | -0.04(-0.11%) |
Apr 26, 2012 | 31.41 | 32.28 | 31.32 | 32.08 | 111,990 | +0.29(+0.90%) |
Apr 25, 2012 | 31.61 | 32.02 | 31.43 | 31.79 | 128,431 | +0.48(+1.53%) |
Apr 24, 2012 | 31.17 | 31.58 | 31.12 | 31.32 | 134,303 | +0.17(+0.53%) |
Apr 23, 2012 | 31.13 | 31.43 | 30.79 | 31.15 | 157,483 | -0.55(-1.74%) |
Apr 20, 2012 | 32.62 | 32.62 | 31.53 | 31.70 | 163,467 | -0.12(-0.38%) |
Apr 19, 2012 | 32.28 | 32.64 | 31.53 | 31.82 | 195,241 | -0.54(-1.68%) |
Apr 18, 2012 | 32.38 | 32.57 | 31.99 | 32.36 | 181,830 | -0.27(-0.82%) |
Apr 17, 2012 | 30.39 | 33.46 | 30.19 | 32.63 | 729,002 | -0.48(-1.45%) |
Apr 16, 2012 | 33.64 | 33.86 | 32.80 | 33.11 | 152,015 | -0.24(-0.72%) |
Apr 13, 2012 | 33.91 | 33.91 | 33.31 | 33.35 | 119,836 | -0.80(-2.35%) |
Apr 12, 2012 | 33.83 | 34.33 | 33.70 | 34.15 | 161,736 | +0.43(+1.28%) |
Apr 11, 2012 | 33.15 | 33.87 | 33.08 | 33.72 | 169,469 | +0.64(+1.92%) |
Apr 10, 2012 | 33.44 | 33.79 | 33.05 | 33.08 | 219,767 | -0.33(-0.99%) |
Apr 09, 2012 | 33.52 | 33.82 | 33.09 | 33.41 | 190,539 | -0.76(-2.24%) |
Apr 05, 2012 | 33.76 | 34.40 | 33.57 | 34.18 | 208,316 | +0.36(+1.06%) |
Apr 04, 2012 | 34.90 | 34.90 | 33.24 | 33.82 | 337,653 | -1.51(-4.27%) |
Apr 03, 2012 | 36.59 | 36.59 | 35.14 | 35.33 | 226,669 | -1.33(-3.62%) |
Apr 02, 2012 | 35.64 | 36.68 | 35.50 | 36.65 | 248,057 | +0.87(+2.42%) |
Mar 30, 2012 | 36.12 | 36.12 | 35.41 | 35.79 | 132,756 | -0.02(-0.05%) |
Mar 29, 2012 | 35.76 | 35.85 | 35.21 | 35.81 | 144,980 | -0.02(-0.05%) |
Mar 28, 2012 | 36.24 | 36.34 | 35.62 | 35.83 | 169,606 | -0.50(-1.37%) |
Mar 27, 2012 | 36.88 | 36.88 | 36.29 | 36.32 | 164,330 | -0.60(-1.62%) |
Mar 26, 2012 | 36.70 | 37.25 | 36.60 | 36.92 | 223,039 | +0.45(+1.24%) |
Mar 23, 2012 | 36.12 | 36.51 | 35.89 | 36.47 | 123,852 | +0.29(+0.79%) |
Mar 22, 2012 | 36.14 | 36.40 | 35.74 | 36.18 | 99,328 | -0.29(-0.78%) |
Mar 21, 2012 | 36.28 | 36.69 | 36.06 | 36.47 | 162,791 | +0.22(+0.61%) |
Mar 20, 2012 | 35.94 | 36.56 | 35.75 | 36.25 | 119,192 | -0.06(-0.15%) |
Mar 19, 2012 | 36.29 | 36.77 | 35.98 | 36.30 | 127,025 | +0.07(+0.20%) |
Mar 16, 2012 | 36.53 | 36.82 | 36.16 | 36.23 | 173,545 | -0.29(-0.78%) |
Mar 15, 2012 | 35.60 | 36.57 | 35.60 | 36.52 | 182,820 | +0.68(+1.90%) |
Mar 14, 2012 | 36.08 | 36.96 | 35.65 | 35.83 | 352,332 | -0.05(-0.13%) |
Mar 13, 2012 | 33.97 | 36.10 | 33.85 | 35.88 | 457,250 | +2.53(+7.59%) |
Mar 12, 2012 | 33.21 | 33.72 | 32.94 | 33.35 | 185,925 | +0.16(+0.47%) |
Mar 09, 2012 | 33.14 | 33.66 | 32.90 | 33.19 | 419,854 | +0.16(+0.47%) |
Mar 08, 2012 | 32.28 | 33.52 | 32.00 | 33.04 | 384,257 | +1.03(+3.22%) |
Mar 07, 2012 | 31.34 | 32.09 | 31.29 | 32.01 | 175,675 | +0.81(+2.60%) |
Mar 06, 2012 | 30.89 | 31.48 | 30.89 | 31.20 | 222,654 | -0.26(-0.82%) |
Mar 05, 2012 | 32.36 | 32.58 | 31.27 | 31.45 | 321,420 | -0.91(-2.82%) |
Mar 02, 2012 | 32.94 | 34.98 | 31.85 | 32.36 | 574,197 | -1.62(-4.77%) |