Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.79 | 29.93 | 29.32 | 29.72 | 353,402 | -0.07(-0.25%) |
May 30, 2012 | 30.11 | 30.11 | 29.74 | 29.80 | 542,426 | -0.57(-1.89%) |
May 29, 2012 | 30.21 | 30.49 | 30.05 | 30.37 | 277,549 | +0.42(+1.39%) |
May 25, 2012 | 29.96 | 30.07 | 29.83 | 29.96 | 241,739 | -0.01(-0.03%) |
May 24, 2012 | 29.89 | 30.00 | 29.52 | 29.96 | 496,603 | +0.07(+0.22%) |
May 23, 2012 | 29.41 | 29.95 | 29.20 | 29.90 | 1,058,578 | +0.17(+0.56%) |
May 22, 2012 | 29.98 | 30.18 | 29.52 | 29.73 | 18,502,460 | -0.22(-0.75%) |
May 21, 2012 | 29.53 | 29.99 | 29.33 | 29.96 | 1,030,167 | +0.52(+1.75%) |
May 18, 2012 | 29.69 | 29.89 | 29.37 | 29.44 | 701,118 | -0.23(-0.78%) |
May 17, 2012 | 30.38 | 30.42 | 29.66 | 29.67 | 864,397 | -0.69(-2.26%) |
May 16, 2012 | 30.74 | 30.89 | 30.33 | 30.36 | 292,195 | -0.27(-0.87%) |
May 15, 2012 | 30.58 | 30.92 | 30.52 | 30.62 | 603,106 | +0.00(+0.01%) |
May 14, 2012 | 30.66 | 30.88 | 30.51 | 30.62 | 348,011 | -0.39(-1.26%) |
May 11, 2012 | 30.85 | 31.30 | 30.84 | 31.01 | 497,571 | -0.13(-0.41%) |
May 10, 2012 | 31.24 | 31.34 | 30.98 | 31.14 | 840,232 | +0.16(+0.51%) |
May 09, 2012 | 30.74 | 31.14 | 30.64 | 30.98 | 789,521 | -0.19(-0.60%) |
May 08, 2012 | 30.91 | 31.20 | 30.71 | 31.17 | 514,513 | +0.01(+0.03%) |
May 07, 2012 | 30.90 | 31.28 | 30.87 | 31.16 | 1,101,515 | +0.12(+0.39%) |
May 04, 2012 | 31.50 | 31.51 | 30.99 | 31.04 | 891,641 | -0.66(-2.08%) |
May 03, 2012 | 32.07 | 32.13 | 31.51 | 31.70 | 937,237 | -0.42(-1.32%) |
May 02, 2012 | 31.80 | 32.15 | 31.64 | 32.12 | 786,240 | +0.12(+0.38%) |
May 01, 2012 | 32.03 | 32.64 | 31.93 | 32.00 | 522,042 | -0.02(-0.05%) |
Apr 30, 2012 | 32.38 | 32.39 | 32.02 | 32.02 | 231,755 | -0.40(-1.24%) |
Apr 27, 2012 | 32.17 | 32.47 | 31.83 | 32.42 | 383,050 | +0.33(+1.04%) |
Apr 26, 2012 | 31.85 | 32.18 | 31.78 | 32.09 | 333,755 | +0.20(+0.63%) |
Apr 25, 2012 | 31.89 | 32.09 | 31.73 | 31.89 | 310,966 | +0.47(+1.48%) |
Apr 24, 2012 | 31.15 | 31.53 | 31.04 | 31.43 | 229,673 | +0.28(+0.91%) |
Apr 23, 2012 | 31.14 | 31.17 | 30.85 | 31.14 | 593,674 | -0.48(-1.51%) |
Apr 20, 2012 | 31.62 | 31.92 | 31.58 | 31.62 | 257,596 | +0.25(+0.80%) |
Apr 19, 2012 | 31.65 | 31.84 | 31.19 | 31.37 | 448,935 | -0.22(-0.70%) |
Apr 18, 2012 | 31.77 | 31.77 | 31.44 | 31.59 | 467,689 | -0.35(-1.09%) |
Apr 17, 2012 | 31.73 | 32.22 | 31.66 | 31.94 | 260,027 | +0.52(+1.64%) |
Apr 16, 2012 | 31.45 | 31.68 | 31.10 | 31.43 | 288,517 | +0.15(+0.49%) |
Apr 13, 2012 | 31.62 | 31.66 | 31.26 | 31.27 | 281,474 | -0.51(-1.60%) |
Apr 12, 2012 | 31.33 | 31.89 | 31.29 | 31.78 | 504,678 | +0.49(+1.58%) |
Apr 11, 2012 | 31.09 | 31.31 | 31.04 | 31.29 | 344,937 | +0.47(+1.54%) |
Apr 10, 2012 | 31.46 | 31.49 | 30.75 | 30.81 | 570,401 | -0.77(-2.43%) |
Apr 09, 2012 | 31.63 | 31.68 | 31.36 | 31.58 | 453,115 | -0.57(-1.77%) |
Apr 05, 2012 | 32.14 | 32.32 | 32.05 | 32.15 | 471,865 | -0.12(-0.37%) |
Apr 04, 2012 | 32.41 | 32.47 | 32.10 | 32.27 | 680,024 | -0.57(-1.72%) |
Apr 03, 2012 | 33.01 | 33.11 | 32.66 | 32.83 | 332,768 | -0.24(-0.72%) |
Apr 02, 2012 | 32.48 | 33.07 | 32.44 | 33.07 | 2,866,794 | +0.43(+1.31%) |
Mar 30, 2012 | 32.99 | 32.99 | 32.55 | 32.64 | 411,851 | -0.12(-0.36%) |
Mar 29, 2012 | 32.64 | 32.82 | 32.32 | 32.76 | 347,917 | -0.07(-0.22%) |
Mar 28, 2012 | 32.95 | 33.01 | 32.53 | 32.83 | 243,246 | -0.13(-0.40%) |
Mar 27, 2012 | 33.23 | 33.31 | 32.95 | 32.96 | 434,818 | -0.22(-0.65%) |
Mar 26, 2012 | 32.87 | 33.20 | 32.86 | 33.18 | 559,445 | +0.66(+2.04%) |
Mar 23, 2012 | 32.21 | 32.53 | 31.93 | 32.52 | 258,701 | +0.32(+1.00%) |
Mar 22, 2012 | 32.23 | 32.32 | 31.96 | 32.19 | 519,115 | -0.37(-1.15%) |
Mar 21, 2012 | 32.69 | 32.79 | 32.46 | 32.57 | 481,623 | -0.04(-0.13%) |
Mar 20, 2012 | 32.69 | 32.74 | 32.45 | 32.61 | 402,684 | -0.33(-1.01%) |
Mar 19, 2012 | 32.56 | 33.21 | 32.49 | 32.94 | 630,848 | +0.35(+1.07%) |
Mar 16, 2012 | 32.70 | 32.72 | 32.48 | 32.59 | 187,135 | -0.08(-0.24%) |
Mar 15, 2012 | 32.27 | 32.67 | 32.18 | 32.67 | 530,629 | +0.34(+1.06%) |
Mar 14, 2012 | 32.56 | 32.65 | 32.20 | 32.33 | 241,166 | -0.24(-0.75%) |
Mar 13, 2012 | 32.07 | 32.57 | 31.98 | 32.57 | 648,964 | +0.75(+2.36%) |
Mar 12, 2012 | 31.91 | 31.96 | 31.65 | 31.82 | 294,140 | +0.00(+0.01%) |
Mar 09, 2012 | 31.40 | 32.06 | 31.37 | 31.82 | 434,607 | +0.43(+1.36%) |
Mar 08, 2012 | 31.28 | 31.46 | 30.97 | 31.39 | 343,279 | +0.33(+1.05%) |
Mar 07, 2012 | 30.84 | 31.08 | 30.77 | 31.06 | 562,962 | +0.33(+1.08%) |
Mar 06, 2012 | 31.00 | 31.09 | 30.65 | 30.73 | 636,866 | -0.68(-2.15%) |
Mar 05, 2012 | 31.22 | 31.44 | 31.01 | 31.41 | 1,618,289 | +0.05(+0.16%) |
Mar 02, 2012 | 31.87 | 31.92 | 31.20 | 31.36 | 640,206 | -0.53(-1.65%) |