Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.74 | 27.88 | 27.34 | 27.55 | 134,471 | -0.17(-0.61%) |
May 30, 2012 | 27.34 | 27.94 | 27.20 | 27.72 | 201,398 | +0.05(+0.18%) |
May 29, 2012 | 28.35 | 28.45 | 27.52 | 27.67 | 171,722 | -0.56(-1.98%) |
May 25, 2012 | 28.05 | 28.35 | 27.97 | 28.23 | 216,102 | +0.17(+0.61%) |
May 24, 2012 | 28.22 | 28.26 | 27.79 | 28.06 | 225,217 | +0.42(+1.52%) |
May 23, 2012 | 27.53 | 27.68 | 26.92 | 27.64 | 370,831 | -0.27(-0.97%) |
May 22, 2012 | 28.12 | 28.57 | 27.73 | 27.91 | 346,293 | -0.37(-1.31%) |
May 21, 2012 | 27.93 | 28.28 | 27.83 | 28.28 | 153,700 | -0.15(-0.53%) |
May 18, 2012 | 28.21 | 28.68 | 28.19 | 28.43 | 264,068 | +0.61(+2.19%) |
May 17, 2012 | 27.52 | 28.08 | 27.28 | 27.82 | 607,881 | +0.90(+3.34%) |
May 16, 2012 | 27.23 | 27.75 | 26.54 | 26.92 | 701,786 | -0.50(-1.82%) |
May 15, 2012 | 27.85 | 28.03 | 27.36 | 27.42 | 280,790 | -0.59(-2.11%) |
May 14, 2012 | 28.24 | 28.26 | 27.98 | 28.01 | 370,738 | -0.66(-2.30%) |
May 11, 2012 | 28.33 | 28.89 | 28.19 | 28.67 | 232,205 | -0.15(-0.52%) |
May 10, 2012 | 29.05 | 29.21 | 28.80 | 28.82 | 110,941 | -0.14(-0.48%) |
May 09, 2012 | 28.65 | 29.08 | 28.59 | 28.96 | 158,009 | -0.31(-1.06%) |
May 08, 2012 | 29.22 | 29.31 | 28.91 | 29.27 | 515,075 | -0.57(-1.91%) |
May 07, 2012 | 30.00 | 30.00 | 29.43 | 29.84 | 224,989 | -0.20(-0.67%) |
May 04, 2012 | 29.80 | 30.19 | 29.79 | 30.04 | 130,590 | +0.11(+0.38%) |
May 03, 2012 | 30.11 | 30.20 | 29.63 | 29.93 | 501,115 | -0.48(-1.59%) |
May 02, 2012 | 30.33 | 30.41 | 30.17 | 30.41 | 213,384 | -0.29(-0.94%) |
May 01, 2012 | 31.00 | 31.07 | 30.67 | 30.70 | 118,157 | -0.10(-0.32%) |
Apr 30, 2012 | 30.52 | 30.82 | 30.35 | 30.80 | 157,076 | -0.25(-0.81%) |
Apr 27, 2012 | 31.15 | 31.16 | 30.96 | 31.05 | 235,348 | +0.19(+0.62%) |
Apr 26, 2012 | 30.52 | 31.03 | 30.43 | 30.86 | 112,110 | +0.36(+1.18%) |
Apr 25, 2012 | 30.63 | 30.65 | 29.75 | 30.50 | 232,779 | -0.07(-0.23%) |
Apr 24, 2012 | 30.78 | 30.88 | 30.44 | 30.57 | 153,937 | -0.06(-0.20%) |
Apr 23, 2012 | 30.47 | 30.64 | 30.25 | 30.63 | 255,003 | -0.76(-2.42%) |
Apr 20, 2012 | 31.42 | 31.50 | 31.34 | 31.39 | 112,067 | -0.07(-0.22%) |
Apr 19, 2012 | 31.54 | 31.75 | 31.40 | 31.46 | 316,952 | +0.16(+0.51%) |
Apr 18, 2012 | 31.29 | 31.38 | 31.12 | 31.30 | 149,735 | -0.14(-0.45%) |
Apr 17, 2012 | 31.53 | 31.60 | 31.13 | 31.44 | 129,243 | +0.21(+0.67%) |
Apr 16, 2012 | 31.31 | 31.45 | 31.07 | 31.23 | 136,022 | +0.00(+0.00%) |
Apr 13, 2012 | 31.98 | 31.98 | 31.10 | 31.23 | 190,604 | -0.85(-2.65%) |
Apr 12, 2012 | 31.35 | 32.28 | 31.35 | 32.08 | 204,068 | +0.78(+2.49%) |
Apr 11, 2012 | 31.42 | 31.56 | 31.14 | 31.30 | 138,913 | -0.15(-0.48%) |
Apr 10, 2012 | 31.36 | 31.58 | 30.90 | 31.45 | 135,716 | +0.20(+0.64%) |
Apr 09, 2012 | 31.47 | 31.49 | 31.06 | 31.25 | 54,292 | -0.18(-0.57%) |
Apr 05, 2012 | 31.23 | 31.56 | 31.20 | 31.43 | 91,940 | +0.45(+1.45%) |
Apr 04, 2012 | 31.30 | 31.43 | 30.76 | 30.98 | 227,820 | -1.32(-4.09%) |
Apr 03, 2012 | 32.71 | 33.02 | 32.23 | 32.30 | 180,112 | -0.42(-1.28%) |
Apr 02, 2012 | 32.19 | 32.98 | 32.19 | 32.72 | 170,250 | +0.67(+2.09%) |
Mar 30, 2012 | 32.28 | 32.38 | 31.99 | 32.05 | 79,104 | +0.04(+0.12%) |
Mar 29, 2012 | 31.69 | 32.03 | 31.41 | 32.01 | 105,777 | +0.19(+0.60%) |
Mar 28, 2012 | 32.16 | 32.22 | 31.61 | 31.82 | 175,918 | -0.45(-1.39%) |
Mar 27, 2012 | 32.78 | 32.86 | 32.23 | 32.27 | 141,428 | -0.36(-1.10%) |
Mar 26, 2012 | 32.44 | 32.67 | 32.32 | 32.63 | 206,219 | +0.72(+2.26%) |
Mar 23, 2012 | 31.51 | 32.02 | 31.44 | 31.91 | 187,265 | +0.73(+2.34%) |
Mar 22, 2012 | 31.18 | 31.41 | 30.87 | 31.18 | 481,918 | -0.69(-2.17%) |
Mar 21, 2012 | 31.84 | 32.15 | 31.70 | 31.87 | 177,374 | +0.06(+0.19%) |
Mar 20, 2012 | 32.03 | 32.22 | 31.53 | 31.81 | 471,087 | -0.85(-2.60%) |
Mar 19, 2012 | 32.26 | 32.81 | 32.21 | 32.66 | 187,406 | +0.41(+1.27%) |
Mar 16, 2012 | 32.32 | 32.46 | 32.14 | 32.25 | 196,475 | +0.05(+0.16%) |
Mar 15, 2012 | 31.89 | 32.60 | 31.70 | 32.20 | 278,906 | +0.27(+0.85%) |
Mar 14, 2012 | 32.43 | 32.85 | 31.39 | 31.93 | 984,947 | -1.02(-3.10%) |
Mar 13, 2012 | 33.04 | 33.50 | 32.75 | 32.95 | 424,495 | -0.37(-1.11%) |
Mar 12, 2012 | 33.60 | 33.61 | 33.12 | 33.32 | 228,989 | -0.63(-1.86%) |
Mar 09, 2012 | 33.14 | 34.15 | 33.00 | 33.95 | 513,053 | +0.39(+1.16%) |
Mar 08, 2012 | 33.45 | 33.69 | 33.11 | 33.56 | 338,980 | +0.45(+1.36%) |
Mar 07, 2012 | 32.70 | 33.32 | 32.56 | 33.11 | 310,377 | +0.41(+1.25%) |
Mar 06, 2012 | 32.48 | 32.85 | 32.21 | 32.70 | 592,312 | -1.03(-3.05%) |
Mar 05, 2012 | 34.31 | 34.31 | 33.27 | 33.73 | 547,098 | -0.74(-2.15%) |
Mar 02, 2012 | 34.69 | 34.78 | 34.09 | 34.47 | 309,098 | -0.71(-2.02%) |