Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.80 | 29.07 | 28.01 | 29.04 | 113,790 | +0.21(+0.72%) |
May 30, 2012 | 28.96 | 29.07 | 28.72 | 28.83 | 39,949 | -0.23(-0.81%) |
May 29, 2012 | 29.09 | 29.35 | 28.82 | 29.07 | 41,913 | +0.42(+1.47%) |
May 25, 2012 | 28.81 | 29.04 | 28.50 | 28.65 | 38,124 | -0.06(-0.20%) |
May 24, 2012 | 29.01 | 29.01 | 28.19 | 28.70 | 36,959 | -0.19(-0.65%) |
May 23, 2012 | 28.18 | 28.98 | 27.98 | 28.89 | 28,483 | +0.59(+2.09%) |
May 22, 2012 | 28.81 | 29.07 | 27.97 | 28.30 | 42,748 | -0.41(-1.44%) |
May 21, 2012 | 27.99 | 28.75 | 27.91 | 28.71 | 45,682 | +0.80(+2.86%) |
May 18, 2012 | 28.13 | 28.33 | 27.80 | 27.91 | 58,710 | -0.30(-1.06%) |
May 17, 2012 | 29.33 | 29.33 | 28.13 | 28.21 | 78,658 | -1.16(-3.96%) |
May 16, 2012 | 30.43 | 30.61 | 29.26 | 29.38 | 48,372 | -0.83(-2.73%) |
May 15, 2012 | 30.37 | 30.57 | 30.11 | 30.20 | 57,499 | -0.11(-0.37%) |
May 14, 2012 | 29.53 | 30.98 | 29.21 | 30.31 | 58,016 | +0.53(+1.79%) |
May 11, 2012 | 29.54 | 30.25 | 29.17 | 29.78 | 50,036 | +0.10(+0.35%) |
May 10, 2012 | 30.01 | 30.37 | 29.19 | 29.68 | 72,245 | -0.67(-2.19%) |
May 09, 2012 | 30.49 | 30.92 | 30.01 | 30.34 | 58,026 | -0.38(-1.22%) |
May 08, 2012 | 31.36 | 31.36 | 30.14 | 30.72 | 77,943 | -0.81(-2.56%) |
May 07, 2012 | 30.52 | 31.74 | 30.52 | 31.52 | 52,961 | +0.72(+2.34%) |
May 04, 2012 | 31.04 | 31.37 | 30.41 | 30.80 | 37,202 | -0.52(-1.65%) |
May 03, 2012 | 31.78 | 31.88 | 30.94 | 31.32 | 41,328 | -0.56(-1.76%) |
May 02, 2012 | 31.79 | 31.91 | 31.50 | 31.88 | 27,547 | +0.05(+0.15%) |
May 01, 2012 | 31.74 | 31.88 | 31.60 | 31.83 | 43,089 | +0.25(+0.80%) |
Apr 30, 2012 | 31.59 | 32.10 | 31.41 | 31.58 | 56,811 | +0.05(+0.15%) |
Apr 27, 2012 | 30.87 | 31.98 | 30.84 | 31.53 | 45,217 | +0.83(+2.72%) |
Apr 26, 2012 | 30.43 | 30.94 | 30.43 | 30.70 | 35,912 | +0.10(+0.34%) |
Apr 25, 2012 | 30.64 | 30.92 | 30.19 | 30.60 | 55,249 | +0.42(+1.40%) |
Apr 24, 2012 | 30.07 | 30.50 | 29.84 | 30.17 | 50,548 | +0.27(+0.91%) |
Apr 23, 2012 | 29.97 | 30.22 | 29.76 | 29.90 | 35,282 | -0.38(-1.27%) |
Apr 20, 2012 | 29.10 | 30.69 | 29.10 | 30.29 | 32,506 | +0.64(+2.15%) |
Apr 19, 2012 | 30.22 | 30.24 | 29.17 | 29.65 | 29,323 | -0.43(-1.43%) |
Apr 18, 2012 | 30.18 | 30.29 | 29.99 | 30.08 | 21,203 | -0.10(-0.34%) |
Apr 17, 2012 | 29.77 | 30.48 | 29.73 | 30.18 | 40,149 | +0.67(+2.26%) |
Apr 16, 2012 | 28.96 | 29.77 | 28.96 | 29.52 | 18,340 | +0.64(+2.21%) |
Apr 13, 2012 | 28.65 | 29.23 | 28.59 | 28.88 | 42,612 | +0.23(+0.82%) |
Apr 12, 2012 | 28.13 | 29.07 | 28.07 | 28.65 | 25,423 | +0.48(+1.70%) |
Apr 11, 2012 | 28.18 | 28.43 | 27.87 | 28.17 | 22,603 | +0.35(+1.24%) |
Apr 10, 2012 | 27.83 | 28.19 | 27.70 | 27.82 | 33,439 | +0.06(+0.20%) |
Apr 09, 2012 | 27.66 | 28.01 | 27.61 | 27.77 | 17,530 | -0.34(-1.20%) |
Apr 05, 2012 | 27.70 | 28.20 | 27.70 | 28.10 | 20,144 | +0.22(+0.77%) |
Apr 04, 2012 | 27.70 | 27.97 | 27.51 | 27.89 | 39,372 | -0.03(-0.10%) |
Apr 03, 2012 | 28.28 | 28.44 | 27.85 | 27.91 | 28,290 | -0.54(-1.91%) |
Apr 02, 2012 | 27.97 | 28.59 | 27.92 | 28.46 | 29,095 | +0.33(+1.16%) |
Mar 30, 2012 | 28.12 | 28.45 | 28.03 | 28.13 | 42,341 | +0.29(+1.04%) |
Mar 29, 2012 | 27.62 | 27.91 | 27.56 | 27.84 | 17,778 | +0.04(+0.13%) |
Mar 28, 2012 | 27.89 | 28.24 | 27.34 | 27.80 | 36,371 | -0.05(-0.17%) |
Mar 27, 2012 | 28.84 | 28.84 | 27.76 | 27.85 | 21,468 | -0.86(-3.00%) |
Mar 26, 2012 | 28.07 | 28.94 | 28.07 | 28.71 | 24,680 | +0.80(+2.85%) |
Mar 23, 2012 | 27.09 | 28.07 | 27.00 | 27.91 | 15,616 | +0.86(+3.18%) |
Mar 22, 2012 | 26.95 | 27.29 | 26.90 | 27.05 | 25,341 | +0.11(+0.42%) |
Mar 21, 2012 | 27.12 | 27.41 | 26.91 | 26.94 | 22,170 | +0.06(+0.21%) |
Mar 20, 2012 | 26.13 | 27.35 | 25.73 | 26.89 | 86,736 | +0.55(+2.10%) |
Mar 19, 2012 | 25.99 | 27.00 | 25.99 | 26.33 | 18,820 | +0.16(+0.61%) |
Mar 16, 2012 | 25.86 | 26.18 | 25.53 | 26.17 | 39,455 | +0.25(+0.97%) |
Mar 15, 2012 | 26.12 | 26.12 | 25.75 | 25.92 | 9,869 | -0.07(-0.25%) |
Mar 14, 2012 | 25.90 | 26.11 | 25.79 | 25.99 | 11,093 | -0.08(-0.32%) |
Mar 13, 2012 | 25.31 | 26.20 | 25.27 | 26.07 | 14,883 | +0.86(+3.42%) |
Mar 12, 2012 | 25.60 | 25.69 | 25.03 | 25.21 | 11,856 | -0.22(-0.85%) |
Mar 09, 2012 | 24.73 | 25.90 | 24.54 | 25.43 | 32,989 | +0.89(+3.62%) |
Mar 08, 2012 | 25.29 | 25.31 | 24.17 | 24.54 | 38,874 | -0.71(-2.82%) |
Mar 07, 2012 | 25.08 | 25.25 | 24.78 | 25.25 | 12,282 | +0.37(+1.47%) |
Mar 06, 2012 | 25.13 | 25.14 | 24.77 | 24.88 | 26,807 | -0.27(-1.08%) |
Mar 05, 2012 | 24.52 | 25.15 | 24.14 | 25.15 | 15,106 | +0.64(+2.60%) |
Mar 02, 2012 | 25.09 | 25.13 | 23.87 | 24.52 | 33,600 | -0.44(-1.76%) |