Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.40 | 29.40 | 28.87 | 29.25 | 36,708 | -0.20(-0.68%) |
May 30, 2012 | 29.52 | 29.67 | 29.23 | 29.45 | 37,010 | -0.31(-1.04%) |
May 29, 2012 | 29.39 | 29.78 | 29.39 | 29.76 | 30,134 | +0.36(+1.22%) |
May 25, 2012 | 29.15 | 29.40 | 28.93 | 29.40 | 27,472 | +0.22(+0.75%) |
May 24, 2012 | 29.01 | 29.20 | 28.76 | 29.18 | 35,051 | +0.15(+0.52%) |
May 23, 2012 | 29.05 | 29.05 | 28.45 | 29.03 | 47,942 | -0.12(-0.41%) |
May 22, 2012 | 28.38 | 29.15 | 28.38 | 29.15 | 53,839 | +0.67(+2.35%) |
May 21, 2012 | 28.11 | 28.49 | 28.02 | 28.48 | 60,262 | +0.29(+1.03%) |
May 18, 2012 | 29.16 | 29.16 | 27.76 | 28.19 | 76,365 | -0.90(-3.09%) |
May 17, 2012 | 29.73 | 29.77 | 29.09 | 29.09 | 79,909 | -0.64(-2.15%) |
May 16, 2012 | 29.85 | 29.93 | 29.56 | 29.73 | 26,123 | +0.03(+0.10%) |
May 15, 2012 | 29.80 | 29.94 | 29.65 | 29.70 | 30,020 | -0.11(-0.37%) |
May 14, 2012 | 30.00 | 30.00 | 29.73 | 29.81 | 36,721 | -0.28(-0.93%) |
May 11, 2012 | 30.02 | 30.15 | 29.99 | 30.09 | 23,035 | +0.05(+0.17%) |
May 10, 2012 | 29.72 | 30.11 | 29.72 | 30.04 | 26,472 | +0.38(+1.28%) |
May 09, 2012 | 29.68 | 29.85 | 29.65 | 29.66 | 23,585 | -0.28(-0.93%) |
May 08, 2012 | 30.01 | 30.10 | 29.72 | 29.94 | 47,979 | -0.31(-1.02%) |
May 07, 2012 | 30.13 | 30.33 | 30.03 | 30.25 | 27,711 | -0.18(-0.59%) |
May 04, 2012 | 30.54 | 30.61 | 30.09 | 30.43 | 28,682 | -0.40(-1.30%) |
May 03, 2012 | 30.86 | 31.08 | 30.73 | 30.83 | 32,863 | -0.12(-0.39%) |
May 02, 2012 | 30.71 | 31.00 | 30.71 | 30.95 | 28,831 | +0.02(+0.06%) |
May 01, 2012 | 30.93 | 31.16 | 30.88 | 30.93 | 52,784 | -0.07(-0.23%) |
Apr 30, 2012 | 30.82 | 31.50 | 30.82 | 31.00 | 47,091 | +0.13(+0.42%) |
Apr 27, 2012 | 30.65 | 30.88 | 30.49 | 30.87 | 55,204 | +0.03(+0.10%) |
Apr 26, 2012 | 31.00 | 31.00 | 30.69 | 30.84 | 20,325 | -0.15(-0.48%) |
Apr 25, 2012 | 31.35 | 31.35 | 30.71 | 30.99 | 49,398 | -0.01(-0.03%) |
Apr 24, 2012 | 30.91 | 31.01 | 30.75 | 31.00 | 37,040 | +0.04(+0.12%) |
Apr 23, 2012 | 30.75 | 31.00 | 30.28 | 30.96 | 48,216 | +0.25(+0.83%) |
Apr 20, 2012 | 30.95 | 31.10 | 30.54 | 30.71 | 59,263 | -0.43(-1.38%) |
Apr 19, 2012 | 31.02 | 31.49 | 30.99 | 31.14 | 78,417 | -0.02(-0.06%) |
Apr 18, 2012 | 31.24 | 31.40 | 30.79 | 31.16 | 48,511 | -0.07(-0.22%) |
Apr 17, 2012 | 31.40 | 31.40 | 30.85 | 31.23 | 31,533 | +0.21(+0.68%) |
Apr 16, 2012 | 30.89 | 31.02 | 30.56 | 31.02 | 40,923 | +0.21(+0.68%) |
Apr 13, 2012 | 30.74 | 31.01 | 30.57 | 30.81 | 38,552 | -0.11(-0.36%) |
Apr 12, 2012 | 30.28 | 31.07 | 30.21 | 30.92 | 47,690 | +0.69(+2.28%) |
Apr 11, 2012 | 30.11 | 30.23 | 29.90 | 30.23 | 36,350 | +0.20(+0.67%) |
Apr 10, 2012 | 30.51 | 30.63 | 29.65 | 30.03 | 54,628 | -0.57(-1.86%) |
Apr 09, 2012 | 30.57 | 30.60 | 30.21 | 30.60 | 35,145 | -0.24(-0.78%) |
Apr 05, 2012 | 30.30 | 30.92 | 30.30 | 30.84 | 43,407 | +0.46(+1.51%) |
Apr 04, 2012 | 29.94 | 30.49 | 29.94 | 30.38 | 47,051 | +0.12(+0.40%) |
Apr 03, 2012 | 30.28 | 30.38 | 29.96 | 30.26 | 24,932 | +0.05(+0.17%) |
Apr 02, 2012 | 30.00 | 30.23 | 29.90 | 30.21 | 16,254 | +0.16(+0.53%) |
Mar 30, 2012 | 30.02 | 30.14 | 29.80 | 30.05 | 41,808 | +0.11(+0.37%) |
Mar 29, 2012 | 29.90 | 29.94 | 29.55 | 29.94 | 36,881 | -0.03(-0.10%) |
Mar 28, 2012 | 30.07 | 30.07 | 29.53 | 29.97 | 50,051 | -0.25(-0.83%) |
Mar 27, 2012 | 30.07 | 30.22 | 29.87 | 30.22 | 109,664 | +0.23(+0.77%) |
Mar 26, 2012 | 29.98 | 30.13 | 29.79 | 29.99 | 65,762 | +0.16(+0.54%) |
Mar 23, 2012 | 30.01 | 30.19 | 29.78 | 29.83 | 36,525 | -0.25(-0.83%) |
Mar 22, 2012 | 30.22 | 30.24 | 29.85 | 30.08 | 36,024 | -0.19(-0.63%) |
Mar 21, 2012 | 30.75 | 30.75 | 29.85 | 30.27 | 70,593 | -0.34(-1.11%) |