Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.57 | 30.65 | 30.37 | 30.53 | 5,979 | +0.18(+0.58%) |
May 30, 2012 | 30.29 | 30.37 | 30.29 | 30.35 | 2,867 | -0.38(-1.23%) |
May 29, 2012 | 30.65 | 30.73 | 30.57 | 30.73 | 13,421 | +0.41(+1.36%) |
May 25, 2012 | 30.41 | 30.42 | 30.31 | 30.31 | 2,619 | -0.16(-0.51%) |
May 24, 2012 | 30.56 | 30.57 | 30.37 | 30.47 | 6,252 | -0.08(-0.26%) |
May 23, 2012 | 30.42 | 30.55 | 30.22 | 30.55 | 7,204 | -0.26(-0.84%) |
May 22, 2012 | 30.86 | 31.04 | 30.81 | 30.81 | 9,257 | -0.09(-0.28%) |
May 21, 2012 | 30.62 | 30.92 | 30.62 | 30.90 | 2,369 | +0.12(+0.39%) |
May 18, 2012 | 30.92 | 30.92 | 30.77 | 30.77 | 4,433 | -0.30(-0.95%) |
May 17, 2012 | 31.01 | 31.33 | 31.01 | 31.07 | 1,058 | -0.02(-0.08%) |
May 16, 2012 | 31.10 | 31.10 | 31.10 | 31.10 | 5,312 | -0.20(-0.64%) |
May 15, 2012 | 31.26 | 31.47 | 31.26 | 31.30 | 2,090 | -0.44(-1.39%) |
May 14, 2012 | 31.52 | 31.82 | 31.52 | 31.74 | 4,759 | -0.29(-0.90%) |
May 11, 2012 | 32.04 | 32.05 | 31.80 | 32.03 | 1,361 | -0.23(-0.72%) |
May 10, 2012 | 32.24 | 32.26 | 32.24 | 32.26 | 322 | +0.26(+0.80%) |
May 09, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 170 | -0.32(-0.99%) |
May 08, 2012 | 32.21 | 32.32 | 32.06 | 32.32 | 19,534 | -0.50(-1.52%) |
May 07, 2012 | 32.84 | 32.93 | 32.69 | 32.82 | 3,215 | +0.05(+0.15%) |
May 04, 2012 | 32.83 | 32.83 | 32.52 | 32.77 | 2,466 | +0.09(+0.27%) |
May 03, 2012 | 32.73 | 32.73 | 32.69 | 32.69 | 1,519 | -0.35(-1.05%) |
May 02, 2012 | 33.23 | 33.23 | 32.96 | 33.03 | 2,845 | -0.34(-1.01%) |
May 01, 2012 | 33.34 | 33.46 | 33.34 | 33.37 | 5,020 | -0.26(-0.77%) |
Apr 30, 2012 | 33.87 | 33.87 | 33.59 | 33.63 | 1,838 | -0.16(-0.47%) |
Apr 27, 2012 | 33.59 | 33.78 | 33.59 | 33.78 | 15,795 | -0.18(-0.54%) |
Apr 26, 2012 | 33.64 | 33.99 | 33.64 | 33.97 | 4,497 | +0.18(+0.55%) |
Apr 25, 2012 | 33.82 | 33.82 | 33.73 | 33.78 | 2,003 | +0.08(+0.24%) |
Apr 24, 2012 | 33.49 | 33.79 | 33.49 | 33.70 | 4,568 | +0.27(+0.82%) |
Apr 23, 2012 | 33.46 | 33.53 | 33.25 | 33.43 | 5,573 | -0.47(-1.40%) |
Apr 20, 2012 | 33.91 | 33.91 | 33.83 | 33.91 | 2,962 | +0.15(+0.46%) |
Apr 19, 2012 | 33.91 | 33.91 | 33.75 | 33.75 | 17,435 | -0.20(-0.60%) |
Apr 18, 2012 | 33.71 | 33.99 | 33.71 | 33.95 | 6,455 | -0.09(-0.26%) |
Apr 17, 2012 | 33.62 | 34.05 | 33.62 | 34.04 | 76,228 | +0.51(+1.53%) |
Apr 16, 2012 | 33.47 | 33.53 | 33.47 | 33.53 | 1,430 | -0.22(-0.64%) |
Apr 12, 2012 | 33.48 | 33.74 | 33.74 | 33.74 | 10,838 | +0.21(+0.62%) |
Apr 11, 2012 | 33.34 | 33.54 | 33.30 | 33.54 | 2,391 | +0.52(+1.58%) |
Apr 10, 2012 | 33.39 | 33.39 | 33.01 | 33.01 | 1,907 | -0.68(-2.02%) |
Apr 05, 2012 | 33.58 | 33.70 | 33.70 | 33.70 | 2,367 | +0.14(+0.43%) |
Apr 04, 2012 | 33.63 | 33.71 | 33.55 | 33.55 | 1,414 | -0.94(-2.72%) |
Apr 03, 2012 | 34.68 | 34.68 | 34.49 | 34.49 | 2,088 | -0.54(-1.54%) |
Apr 02, 2012 | 34.72 | 35.03 | 34.72 | 35.03 | 5,718 | +0.14(+0.41%) |
Mar 30, 2012 | 34.91 | 34.94 | 34.82 | 34.88 | 2,646 | +0.09(+0.25%) |
Mar 29, 2012 | 34.67 | 34.80 | 34.63 | 34.80 | 3,488 | -0.11(-0.32%) |
Mar 28, 2012 | 34.89 | 34.96 | 34.83 | 34.91 | 2,217 | +0.01(+0.02%) |
Mar 27, 2012 | 34.95 | 34.98 | 34.90 | 34.90 | 651 | +0.39(+1.12%) |
Mar 26, 2012 | 34.52 | 34.52 | 34.52 | 34.52 | 124 | +0.10(+0.30%) |
Mar 23, 2012 | 34.23 | 34.41 | 34.23 | 34.41 | 8,223 | -0.08(-0.23%) |
Mar 22, 2012 | 34.32 | 34.55 | 34.32 | 34.49 | 7,158 | +0.19(+0.56%) |
Mar 21, 2012 | 34.19 | 34.30 | 34.19 | 34.30 | 249 | -0.25(-0.72%) |
Mar 20, 2012 | 34.48 | 34.65 | 34.43 | 34.55 | 8,176 | -0.34(-0.97%) |
Mar 19, 2012 | 34.68 | 34.89 | 34.68 | 34.88 | 5,120 | +0.16(+0.46%) |
Mar 16, 2012 | 34.80 | 34.83 | 34.72 | 34.72 | 4,717 | +0.17(+0.49%) |
Mar 15, 2012 | 34.67 | 34.68 | 34.48 | 34.56 | 18,740 | +0.26(+0.75%) |
Mar 14, 2012 | 34.58 | 34.58 | 34.30 | 34.30 | 2,367 | -0.05(-0.14%) |
Mar 13, 2012 | 34.27 | 34.35 | 34.23 | 34.35 | 2,335 | +0.05(+0.14%) |
Mar 12, 2012 | 34.34 | 34.34 | 34.19 | 34.30 | 13,690 | -0.43(-1.22%) |
Mar 09, 2012 | 34.60 | 34.72 | 34.55 | 34.72 | 1,744 | +0.16(+0.46%) |
Mar 08, 2012 | 34.45 | 34.56 | 34.42 | 34.56 | 2,761 | +0.67(+1.97%) |
Mar 07, 2012 | 33.98 | 33.98 | 33.84 | 33.90 | 6,861 | +0.23(+0.69%) |
Mar 06, 2012 | 33.59 | 33.69 | 33.59 | 33.67 | 10,731 | -0.42(-1.22%) |
Mar 05, 2012 | 34.13 | 34.16 | 33.93 | 34.08 | 19,808 | -0.15(-0.43%) |
Mar 02, 2012 | 34.27 | 34.35 | 34.17 | 34.23 | 18,834 | -0.28(-0.81%) |