Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.05 | 28.19 | 27.91 | 28.07 | 5,852 | -0.27(-0.95%) |
May 30, 2012 | 28.35 | 28.36 | 28.24 | 28.34 | 1,320 | -0.28(-0.98%) |
May 29, 2012 | 28.59 | 28.62 | 28.59 | 28.62 | 320 | +0.23(+0.81%) |
May 25, 2012 | 28.41 | 28.41 | 28.39 | 28.39 | 900 | +0.23(+0.82%) |
May 24, 2012 | 28.22 | 28.27 | 28.07 | 28.16 | 3,300 | +0.02(+0.07%) |
May 23, 2012 | 27.72 | 28.14 | 27.63 | 28.14 | 1,014 | +0.32(+1.15%) |
May 22, 2012 | 27.89 | 28.03 | 27.82 | 27.82 | 1,465 | +0.12(+0.43%) |
May 21, 2012 | 27.40 | 27.70 | 27.25 | 27.70 | 6,685 | +0.41(+1.50%) |
May 18, 2012 | 27.60 | 27.60 | 27.27 | 27.29 | 7,187 | -0.17(-0.62%) |
May 17, 2012 | 28.15 | 28.16 | 27.46 | 27.46 | 3,187 | -1.19(-4.16%) |
May 16, 2012 | 28.84 | 28.84 | 28.60 | 28.65 | 822 | -0.11(-0.38%) |
May 15, 2012 | 28.66 | 28.89 | 28.66 | 28.76 | 2,871 | -0.02(-0.07%) |
May 14, 2012 | 28.69 | 28.88 | 28.69 | 28.78 | 3,939 | -0.45(-1.54%) |
May 11, 2012 | 28.91 | 29.31 | 28.91 | 29.23 | 3,102 | +0.08(+0.27%) |
May 10, 2012 | 29.18 | 29.20 | 29.00 | 29.15 | 1,920 | +0.13(+0.45%) |
May 09, 2012 | 28.86 | 29.05 | 28.86 | 29.02 | 3,385 | +0.20(+0.69%) |
May 08, 2012 | 28.82 | 28.82 | 28.80 | 28.82 | 3,354 | -0.67(-2.27%) |
May 07, 2012 | 29.51 | 29.59 | 29.47 | 29.49 | 1,890 | -0.16(-0.54%) |
May 04, 2012 | 29.65 | 29.65 | 29.65 | 29.65 | 541 | -0.28(-0.94%) |
May 03, 2012 | 30.13 | 30.13 | 29.93 | 29.93 | 559 | -0.48(-1.58%) |
May 02, 2012 | 29.74 | 30.41 | 29.74 | 30.41 | 1,651 | +0.05(+0.17%) |
May 01, 2012 | 29.99 | 30.36 | 29.99 | 30.36 | 379 | +0.54(+1.81%) |
Apr 30, 2012 | 29.90 | 29.90 | 29.81 | 29.82 | 2,118 | -0.39(-1.29%) |
Apr 27, 2012 | 30.17 | 30.22 | 30.17 | 30.21 | 1,110 | +0.53(+1.79%) |
Apr 26, 2012 | 29.69 | 29.69 | 29.54 | 29.68 | 2,632 | +0.12(+0.41%) |
Apr 25, 2012 | 29.43 | 29.56 | 29.43 | 29.56 | 1,911 | +0.65(+2.25%) |
Apr 24, 2012 | 29.06 | 29.25 | 28.90 | 28.91 | 4,938 | +0.04(+0.14%) |
Apr 23, 2012 | 28.91 | 28.91 | 28.87 | 28.87 | 1,626 | -0.65(-2.20%) |
Apr 20, 2012 | 29.44 | 29.52 | 29.44 | 29.52 | 737 | +0.18(+0.61%) |
Apr 19, 2012 | 29.32 | 29.34 | 29.32 | 29.34 | 250 | -0.26(-0.88%) |
Apr 18, 2012 | 29.59 | 29.60 | 29.59 | 29.60 | 731 | -0.03(-0.10%) |
Apr 17, 2012 | 29.43 | 29.63 | 29.43 | 29.63 | 1,357 | +0.37(+1.26%) |
Apr 16, 2012 | 29.02 | 29.33 | 29.02 | 29.26 | 4,193 | -0.07(-0.24%) |
Apr 13, 2012 | 29.24 | 29.33 | 29.22 | 29.33 | 752 | +0.07(+0.24%) |
Apr 12, 2012 | 29.09 | 29.28 | 29.06 | 29.26 | 1,600 | +0.37(+1.29%) |
Apr 11, 2012 | 28.90 | 28.90 | 28.89 | 28.89 | 516 | +0.56(+1.97%) |
Apr 10, 2012 | 29.37 | 29.37 | 28.33 | 28.33 | 51,910 | -0.95(-3.24%) |
Apr 09, 2012 | 29.23 | 29.29 | 29.23 | 29.28 | 1,257 | -0.38(-1.29%) |
Apr 05, 2012 | 29.62 | 29.76 | 29.61 | 29.66 | 1,768 | +0.07(+0.25%) |
Apr 04, 2012 | 29.71 | 29.71 | 29.45 | 29.59 | 2,587 | -0.37(-1.23%) |
Apr 03, 2012 | 29.95 | 30.12 | 29.95 | 29.96 | 2,019 | +0.12(+0.40%) |
Apr 02, 2012 | 29.65 | 29.85 | 29.65 | 29.84 | 1,898 | +0.25(+0.84%) |
Mar 30, 2012 | 29.45 | 29.76 | 29.45 | 29.59 | 3,109 | +0.06(+0.20%) |
Mar 29, 2012 | 29.44 | 29.58 | 29.44 | 29.53 | 37,552 | -0.06(-0.20%) |
Mar 28, 2012 | 29.77 | 29.78 | 29.44 | 29.59 | 7,792 | -0.35(-1.17%) |
Mar 27, 2012 | 29.99 | 29.99 | 29.94 | 29.94 | 800 | -0.05(-0.17%) |
Mar 26, 2012 | 29.86 | 29.99 | 29.86 | 29.99 | 2,241 | +0.51(+1.74%) |
Mar 23, 2012 | 29.05 | 29.48 | 29.03 | 29.48 | 3,326 | +0.07(+0.23%) |
Mar 22, 2012 | 29.41 | 29.41 | 29.41 | 29.41 | 1,511 | -0.02(-0.07%) |
Mar 20, 2012 | 29.25 | 29.43 | 29.43 | 29.43 | 600 | -0.03(-0.10%) |
Mar 19, 2012 | 29.18 | 29.46 | 29.18 | 29.46 | 7,332 | +0.26(+0.89%) |
Mar 16, 2012 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.18(-0.60%) |
Mar 15, 2012 | 29.26 | 29.38 | 29.26 | 29.38 | 854 | +0.08(+0.29%) |
Mar 14, 2012 | 29.45 | 29.45 | 29.24 | 29.29 | 3,041 | -0.03(-0.11%) |
Mar 13, 2012 | 29.05 | 29.32 | 29.04 | 29.32 | 4,574 | +0.40(+1.39%) |
Mar 12, 2012 | 29.06 | 29.06 | 28.86 | 28.92 | 3,485 | -0.03(-0.11%) |
Mar 09, 2012 | 29.07 | 29.07 | 28.95 | 28.95 | 1,229 | +0.55(+1.94%) |
Mar 07, 2012 | 28.52 | 28.40 | 28.40 | 28.40 | 30,500 | +0.41(+1.46%) |
Mar 06, 2012 | 28.17 | 28.17 | 27.96 | 27.99 | 4,139 | -0.44(-1.55%) |
Mar 05, 2012 | 28.42 | 28.43 | 28.42 | 28.43 | 300 | +0.00(+0.00%) |
Mar 02, 2012 | 28.64 | 28.64 | 28.43 | 28.43 | 1,243 | -0.24(-0.84%) |