Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.79 | 30.98 | 30.77 | 30.98 | 6,217 | +0.18(+0.60%) |
May 30, 2012 | 30.77 | 30.89 | 30.54 | 30.80 | 53,473 | -0.42(-1.34%) |
May 29, 2012 | 31.39 | 31.40 | 31.14 | 31.22 | 71,007 | -0.52(-1.65%) |
May 25, 2012 | 31.48 | 31.75 | 31.39 | 31.74 | 42,592 | +0.17(+0.53%) |
May 24, 2012 | 31.56 | 31.67 | 31.49 | 31.57 | 45,016 | +0.02(+0.05%) |
May 23, 2012 | 31.47 | 31.55 | 31.27 | 31.55 | 90,655 | -0.21(-0.66%) |
May 22, 2012 | 31.86 | 31.92 | 31.74 | 31.76 | 69,390 | +0.23(+0.71%) |
May 21, 2012 | 31.49 | 31.61 | 31.44 | 31.54 | 80,209 | +0.23(+0.74%) |
May 18, 2012 | 31.25 | 31.43 | 31.22 | 31.31 | 46,260 | +0.15(+0.49%) |
May 17, 2012 | 31.09 | 31.48 | 30.90 | 31.15 | 40,664 | -0.08(-0.26%) |
May 16, 2012 | 31.59 | 31.63 | 31.21 | 31.23 | 28,975 | -0.30(-0.94%) |
May 15, 2012 | 31.57 | 31.68 | 31.50 | 31.53 | 23,876 | -0.02(-0.05%) |
May 14, 2012 | 31.25 | 31.59 | 31.25 | 31.55 | 22,135 | -0.23(-0.73%) |
May 11, 2012 | 31.73 | 31.82 | 31.68 | 31.78 | 19,523 | -0.21(-0.65%) |
May 10, 2012 | 32.09 | 32.39 | 31.99 | 31.99 | 14,798 | +0.06(+0.20%) |
May 09, 2012 | 32.21 | 32.47 | 31.90 | 31.92 | 23,378 | -0.31(-0.97%) |
May 08, 2012 | 32.28 | 32.29 | 32.18 | 32.24 | 41,286 | -0.06(-0.20%) |
May 07, 2012 | 32.29 | 32.38 | 32.25 | 32.30 | 15,550 | +0.07(+0.22%) |
May 04, 2012 | 32.24 | 32.25 | 32.09 | 32.23 | 10,815 | -0.18(-0.55%) |
May 03, 2012 | 32.69 | 32.72 | 32.37 | 32.41 | 7,087 | -0.16(-0.49%) |
May 02, 2012 | 32.66 | 32.67 | 32.57 | 32.57 | 6,098 | -0.22(-0.66%) |
May 01, 2012 | 32.70 | 32.81 | 32.64 | 32.78 | 8,953 | -0.02(-0.07%) |
Apr 30, 2012 | 32.78 | 32.84 | 32.76 | 32.81 | 5,098 | -0.04(-0.12%) |
Apr 27, 2012 | 32.88 | 32.89 | 32.85 | 32.85 | 2,487 | +0.24(+0.74%) |
Apr 24, 2012 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Apr 23, 2012 | 32.61 | 32.61 | 32.61 | 32.61 | 1,243 | -0.14(-0.42%) |
Apr 20, 2012 | 32.74 | 32.74 | 32.74 | 32.74 | 124 | -0.29(-0.88%) |
Apr 17, 2012 | 32.96 | 33.03 | 33.03 | 33.03 | 621 | -0.10(-0.32%) |
Apr 09, 2012 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 33.02 | 33.17 | 32.88 | 33.14 | 44,279 | -0.17(-0.51%) |
Apr 04, 2012 | 33.48 | 34.02 | 33.21 | 33.31 | 28,350 | +0.02(+0.05%) |
Apr 03, 2012 | 33.65 | 34.39 | 33.02 | 33.29 | 43,091 | -0.21(-0.62%) |
Apr 02, 2012 | 33.36 | 33.68 | 33.36 | 33.50 | 14,052 | +0.48(+1.46%) |
Mar 26, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.43(-1.27%) |
Mar 22, 2012 | 33.69 | 33.44 | 33.44 | 33.44 | 746 | -0.51(-1.52%) |
Mar 21, 2012 | 33.96 | 33.96 | 33.96 | 33.96 | 124 | -0.03(-0.10%) |
Mar 19, 2012 | 33.99 | 33.99 | 33.99 | 33.99 | 124 | -0.06(-0.19%) |
Mar 15, 2012 | 34.05 | 34.06 | 34.06 | 34.06 | 621 | +0.47(+1.39%) |
Mar 14, 2012 | 33.59 | 33.59 | 33.59 | 33.59 | 248 | +0.95(+2.91%) |
Mar 13, 2012 | 32.64 | 32.64 | 32.64 | 32.64 | 124 | +0.00(+0.00%) |
Mar 12, 2012 | 32.58 | 32.64 | 32.58 | 32.64 | 1,865 | +0.20(+0.62%) |
Mar 08, 2012 | 32.30 | 32.44 | 32.44 | 32.44 | 1,367 | +0.61(+1.92%) |
Mar 06, 2012 | 31.83 | 31.83 | 31.83 | 31.83 | 124 | -0.13(-0.40%) |