Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.60 | 28.67 | 28.04 | 28.36 | 505,396 | -0.19(-0.65%) |
May 30, 2012 | 28.55 | 28.59 | 28.08 | 28.55 | 343,015 | -0.33(-1.13%) |
May 29, 2012 | 28.92 | 29.08 | 28.55 | 28.87 | 448,379 | +0.23(+0.80%) |
May 25, 2012 | 29.09 | 29.19 | 28.47 | 28.64 | 379,669 | -0.39(-1.35%) |
May 24, 2012 | 29.32 | 29.48 | 28.64 | 29.04 | 479,638 | -0.14(-0.48%) |
May 23, 2012 | 28.84 | 29.33 | 28.35 | 29.18 | 773,130 | +0.01(+0.05%) |
May 22, 2012 | 28.89 | 29.45 | 28.89 | 29.16 | 801,708 | +0.32(+1.10%) |
May 21, 2012 | 28.21 | 28.85 | 27.89 | 28.84 | 646,895 | +0.79(+2.83%) |
May 18, 2012 | 28.97 | 29.16 | 27.96 | 28.05 | 501,691 | -0.84(-2.90%) |
May 17, 2012 | 29.39 | 29.45 | 28.55 | 28.89 | 465,705 | -0.50(-1.71%) |
May 16, 2012 | 29.60 | 29.92 | 29.31 | 29.39 | 229,412 | -0.10(-0.35%) |
May 15, 2012 | 29.66 | 29.85 | 29.35 | 29.49 | 357,363 | -0.10(-0.35%) |
May 14, 2012 | 29.60 | 29.69 | 29.24 | 29.60 | 345,826 | -0.31(-1.04%) |
May 11, 2012 | 29.92 | 30.54 | 29.83 | 29.91 | 325,954 | -0.24(-0.81%) |
May 10, 2012 | 30.48 | 30.72 | 30.06 | 30.15 | 351,606 | +0.03(+0.10%) |
May 09, 2012 | 30.47 | 30.79 | 30.07 | 30.12 | 685,542 | -0.66(-2.14%) |
May 08, 2012 | 30.44 | 30.83 | 30.14 | 30.78 | 313,078 | +0.10(+0.34%) |
May 07, 2012 | 30.65 | 30.86 | 30.32 | 30.68 | 427,189 | -0.11(-0.36%) |
May 04, 2012 | 31.25 | 31.43 | 30.70 | 30.79 | 355,574 | -0.65(-2.07%) |
May 03, 2012 | 31.90 | 32.06 | 31.35 | 31.44 | 470,082 | -0.39(-1.23%) |
May 02, 2012 | 31.32 | 31.94 | 31.26 | 31.83 | 356,699 | +0.21(+0.66%) |
May 01, 2012 | 31.74 | 32.32 | 31.54 | 31.63 | 354,321 | -0.13(-0.40%) |
Apr 30, 2012 | 32.26 | 32.36 | 31.58 | 31.75 | 517,285 | -0.60(-1.85%) |
Apr 27, 2012 | 31.61 | 32.47 | 31.56 | 32.35 | 591,228 | +0.79(+2.51%) |
Apr 26, 2012 | 31.48 | 31.83 | 31.02 | 31.56 | 575,343 | -0.41(-1.30%) |
Apr 25, 2012 | 31.73 | 31.98 | 31.34 | 31.98 | 527,211 | +0.58(+1.84%) |
Apr 24, 2012 | 30.99 | 31.40 | 30.92 | 31.40 | 356,781 | +0.40(+1.29%) |
Apr 23, 2012 | 30.98 | 31.07 | 30.64 | 31.00 | 299,132 | -0.46(-1.46%) |
Apr 20, 2012 | 31.63 | 31.84 | 31.18 | 31.46 | 448,239 | +0.30(+0.97%) |
Apr 19, 2012 | 31.37 | 31.70 | 30.81 | 31.15 | 485,299 | -0.30(-0.94%) |
Apr 18, 2012 | 30.99 | 31.52 | 30.71 | 31.45 | 443,415 | +0.31(+1.00%) |
Apr 17, 2012 | 30.81 | 31.45 | 30.72 | 31.14 | 291,775 | +0.63(+2.06%) |
Apr 16, 2012 | 30.33 | 30.89 | 30.05 | 30.51 | 390,674 | +0.33(+1.08%) |
Apr 13, 2012 | 30.09 | 30.38 | 29.93 | 30.18 | 386,747 | -0.09(-0.29%) |
Apr 12, 2012 | 29.64 | 30.48 | 29.64 | 30.27 | 409,781 | +0.65(+2.20%) |
Apr 11, 2012 | 29.89 | 29.97 | 29.55 | 29.62 | 559,246 | +0.14(+0.48%) |
Apr 10, 2012 | 29.98 | 30.23 | 29.32 | 29.48 | 621,988 | -0.56(-1.85%) |
Apr 09, 2012 | 29.64 | 30.25 | 29.64 | 30.04 | 496,835 | -0.28(-0.93%) |
Apr 05, 2012 | 30.18 | 30.45 | 29.95 | 30.32 | 421,677 | -0.02(-0.07%) |
Apr 04, 2012 | 30.29 | 30.52 | 30.00 | 30.34 | 392,187 | -0.31(-1.02%) |
Apr 03, 2012 | 30.62 | 30.72 | 30.26 | 30.65 | 458,502 | +0.04(+0.12%) |
Apr 02, 2012 | 29.83 | 30.96 | 29.68 | 30.61 | 419,498 | +0.76(+2.56%) |
Mar 30, 2012 | 30.36 | 30.38 | 29.84 | 29.85 | 498,686 | -0.24(-0.81%) |
Mar 29, 2012 | 30.04 | 30.19 | 29.52 | 30.09 | 960,619 | -0.14(-0.47%) |
Mar 28, 2012 | 31.00 | 31.00 | 30.01 | 30.23 | 971,651 | -0.69(-2.23%) |
Mar 27, 2012 | 31.59 | 31.65 | 30.91 | 30.92 | 459,146 | -0.72(-2.27%) |
Mar 26, 2012 | 31.58 | 31.73 | 31.40 | 31.64 | 293,057 | +0.49(+1.57%) |
Mar 23, 2012 | 30.77 | 31.21 | 30.49 | 31.15 | 308,290 | +0.36(+1.18%) |
Mar 22, 2012 | 31.19 | 31.38 | 30.45 | 30.79 | 501,477 | -0.77(-2.44%) |
Mar 21, 2012 | 31.71 | 31.71 | 31.20 | 31.56 | 820,171 | -0.04(-0.12%) |
Mar 20, 2012 | 32.12 | 32.12 | 31.57 | 31.60 | 525,674 | -0.73(-2.25%) |
Mar 19, 2012 | 32.71 | 32.71 | 32.26 | 32.32 | 432,316 | -0.40(-1.22%) |
Mar 16, 2012 | 32.67 | 32.93 | 32.58 | 32.72 | 434,894 | +0.09(+0.27%) |
Mar 15, 2012 | 31.88 | 33.02 | 31.84 | 32.63 | 773,267 | +0.77(+2.42%) |
Mar 14, 2012 | 32.73 | 32.79 | 31.86 | 31.86 | 660,230 | -0.97(-2.96%) |
Mar 13, 2012 | 32.17 | 32.83 | 31.99 | 32.83 | 381,633 | +0.84(+2.64%) |
Mar 12, 2012 | 32.26 | 32.28 | 31.89 | 31.99 | 325,602 | -0.29(-0.89%) |
Mar 09, 2012 | 32.24 | 32.69 | 32.06 | 32.28 | 310,231 | +0.02(+0.07%) |
Mar 08, 2012 | 31.93 | 32.32 | 31.56 | 32.26 | 294,489 | +0.65(+2.06%) |
Mar 07, 2012 | 31.70 | 31.95 | 31.46 | 31.61 | 225,139 | +0.06(+0.19%) |
Mar 06, 2012 | 31.59 | 31.75 | 31.37 | 31.55 | 575,661 | -0.58(-1.80%) |
Mar 05, 2012 | 31.49 | 32.18 | 31.47 | 32.12 | 343,569 | +0.49(+1.55%) |
Mar 02, 2012 | 32.31 | 32.40 | 31.37 | 31.63 | 363,134 | -0.81(-2.51%) |