Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.89 | 28.09 | 27.57 | 28.01 | 122,721 | +0.18(+0.63%) |
May 30, 2012 | 27.74 | 27.95 | 27.74 | 27.83 | 154,828 | -0.27(-0.97%) |
May 29, 2012 | 28.05 | 28.41 | 27.88 | 28.11 | 64,349 | +0.19(+0.66%) |
May 25, 2012 | 28.03 | 28.19 | 27.59 | 27.92 | 86,717 | -0.18(-0.63%) |
May 24, 2012 | 27.71 | 28.14 | 27.23 | 28.10 | 136,129 | +0.35(+1.27%) |
May 23, 2012 | 27.10 | 27.80 | 26.85 | 27.74 | 78,083 | +0.26(+0.96%) |
May 22, 2012 | 27.85 | 28.11 | 27.29 | 27.48 | 287,451 | -0.35(-1.27%) |
May 21, 2012 | 27.04 | 27.87 | 26.69 | 27.83 | 164,075 | +0.86(+3.17%) |
May 18, 2012 | 26.71 | 27.08 | 26.57 | 26.98 | 173,953 | +0.22(+0.82%) |
May 17, 2012 | 27.57 | 27.57 | 26.71 | 26.76 | 96,577 | -0.74(-2.69%) |
May 16, 2012 | 27.54 | 27.92 | 27.48 | 27.50 | 95,367 | +0.09(+0.32%) |
May 15, 2012 | 27.19 | 27.67 | 27.05 | 27.41 | 159,276 | +0.14(+0.52%) |
May 14, 2012 | 27.13 | 27.43 | 26.98 | 27.27 | 185,835 | -0.19(-0.71%) |
May 11, 2012 | 27.25 | 27.71 | 27.25 | 27.46 | 135,686 | +0.01(+0.03%) |
May 10, 2012 | 27.87 | 28.10 | 27.19 | 27.45 | 119,759 | -0.18(-0.67%) |
May 09, 2012 | 28.05 | 28.25 | 27.55 | 27.64 | 106,516 | -0.76(-2.67%) |
May 08, 2012 | 28.46 | 28.69 | 28.17 | 28.39 | 104,778 | -0.35(-1.23%) |
May 07, 2012 | 28.44 | 28.95 | 28.44 | 28.75 | 127,428 | +0.12(+0.43%) |
May 04, 2012 | 29.01 | 29.14 | 28.45 | 28.62 | 136,910 | -0.61(-2.08%) |
May 03, 2012 | 29.65 | 29.87 | 28.81 | 29.23 | 201,943 | -0.54(-1.80%) |
May 02, 2012 | 29.32 | 29.86 | 29.32 | 29.77 | 282,556 | +0.11(+0.39%) |
May 01, 2012 | 29.76 | 30.16 | 29.38 | 29.65 | 157,842 | -0.10(-0.33%) |
Apr 30, 2012 | 30.08 | 30.16 | 29.62 | 29.75 | 130,197 | -0.42(-1.40%) |
Apr 27, 2012 | 30.21 | 30.34 | 29.86 | 30.17 | 149,351 | +0.09(+0.29%) |
Apr 26, 2012 | 30.17 | 30.29 | 30.00 | 30.09 | 352,617 | -0.29(-0.96%) |
Apr 25, 2012 | 30.82 | 30.88 | 30.23 | 30.38 | 174,038 | -0.14(-0.46%) |
Apr 24, 2012 | 30.16 | 30.70 | 30.16 | 30.52 | 146,374 | +0.36(+1.20%) |
Apr 23, 2012 | 30.16 | 30.46 | 29.90 | 30.16 | 240,690 | -0.70(-2.26%) |
Apr 20, 2012 | 32.65 | 32.67 | 30.68 | 30.85 | 198,298 | +0.18(+0.60%) |
Apr 19, 2012 | 31.28 | 31.35 | 30.37 | 30.67 | 105,182 | -0.66(-2.11%) |
Apr 18, 2012 | 31.36 | 31.47 | 31.13 | 31.33 | 112,896 | -0.13(-0.42%) |
Apr 17, 2012 | 31.54 | 31.87 | 31.45 | 31.46 | 157,543 | +0.18(+0.59%) |
Apr 16, 2012 | 31.02 | 31.52 | 30.57 | 31.27 | 66,043 | +0.32(+1.02%) |
Apr 13, 2012 | 31.19 | 31.36 | 30.80 | 30.96 | 102,051 | -0.46(-1.47%) |
Apr 12, 2012 | 31.17 | 31.60 | 31.17 | 31.42 | 101,139 | +0.30(+0.95%) |
Apr 11, 2012 | 30.83 | 31.46 | 30.67 | 31.12 | 119,462 | +0.65(+2.14%) |
Apr 10, 2012 | 31.01 | 31.05 | 30.21 | 30.47 | 129,571 | -0.71(-2.29%) |
Apr 09, 2012 | 31.41 | 31.66 | 30.90 | 31.19 | 107,968 | -0.73(-2.29%) |
Apr 05, 2012 | 31.86 | 32.22 | 31.80 | 31.92 | 82,798 | -0.19(-0.60%) |
Apr 04, 2012 | 31.93 | 32.23 | 31.71 | 32.11 | 96,383 | -0.22(-0.68%) |
Apr 03, 2012 | 32.33 | 32.69 | 32.12 | 32.33 | 111,758 | -0.11(-0.33%) |
Apr 02, 2012 | 32.19 | 32.55 | 31.80 | 32.44 | 127,513 | +0.14(+0.44%) |
Mar 30, 2012 | 32.65 | 32.65 | 32.17 | 32.30 | 185,869 | -0.05(-0.16%) |
Mar 29, 2012 | 32.69 | 32.70 | 32.16 | 32.35 | 190,675 | -0.58(-1.77%) |
Mar 28, 2012 | 31.93 | 32.93 | 31.86 | 32.93 | 318,184 | +1.07(+3.34%) |
Mar 27, 2012 | 31.42 | 31.90 | 31.16 | 31.86 | 148,478 | +0.39(+1.23%) |
Mar 26, 2012 | 31.31 | 31.65 | 30.95 | 31.48 | 108,489 | +0.50(+1.62%) |
Mar 23, 2012 | 30.77 | 31.05 | 30.37 | 30.97 | 82,043 | +0.27(+0.89%) |
Mar 22, 2012 | 30.87 | 30.87 | 30.17 | 30.70 | 147,642 | -0.43(-1.39%) |
Mar 21, 2012 | 30.91 | 31.25 | 30.67 | 31.13 | 87,905 | +0.26(+0.83%) |
Mar 20, 2012 | 30.72 | 30.92 | 30.50 | 30.88 | 98,450 | -0.11(-0.34%) |
Mar 19, 2012 | 30.79 | 31.45 | 30.58 | 30.98 | 119,504 | +0.18(+0.57%) |
Mar 16, 2012 | 31.16 | 31.32 | 30.67 | 30.81 | 141,901 | -0.25(-0.79%) |
Mar 15, 2012 | 30.56 | 31.05 | 30.24 | 31.05 | 126,233 | +0.52(+1.70%) |
Mar 14, 2012 | 30.77 | 30.77 | 30.20 | 30.53 | 102,836 | -0.34(-1.11%) |
Mar 13, 2012 | 30.37 | 30.94 | 30.22 | 30.88 | 187,587 | +0.73(+2.42%) |
Mar 12, 2012 | 30.01 | 30.21 | 29.67 | 30.15 | 90,470 | +0.04(+0.15%) |
Mar 09, 2012 | 29.87 | 30.34 | 29.62 | 30.10 | 108,177 | +0.32(+1.06%) |
Mar 08, 2012 | 29.79 | 29.94 | 29.32 | 29.79 | 79,148 | +0.23(+0.77%) |
Mar 07, 2012 | 29.62 | 29.69 | 29.33 | 29.56 | 135,867 | +0.02(+0.06%) |
Mar 06, 2012 | 29.35 | 29.94 | 29.17 | 29.54 | 228,714 | -0.23(-0.77%) |
Mar 05, 2012 | 29.52 | 29.85 | 29.28 | 29.77 | 164,441 | +0.18(+0.62%) |
Mar 02, 2012 | 29.94 | 29.97 | 29.39 | 29.58 | 253,859 | -0.30(-1.00%) |