Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.51 | 29.63 | 29.11 | 29.55 | 1,033,159 | +0.00(+0.00%) |
May 30, 2012 | 29.84 | 29.86 | 29.50 | 29.55 | 695,062 | -0.62(-2.06%) |
May 29, 2012 | 30.08 | 30.46 | 29.86 | 30.17 | 796,426 | +0.28(+0.94%) |
May 25, 2012 | 29.81 | 30.00 | 29.64 | 29.89 | 962,324 | +0.04(+0.13%) |
May 24, 2012 | 29.72 | 29.94 | 28.81 | 29.85 | 2,010,678 | +1.65(+5.85%) |
May 23, 2012 | 27.89 | 28.56 | 27.77 | 28.20 | 1,640,879 | +0.16(+0.57%) |
May 22, 2012 | 28.10 | 28.37 | 27.85 | 28.04 | 1,437,184 | +0.00(+0.00%) |
May 21, 2012 | 27.47 | 28.06 | 27.15 | 28.04 | 676,296 | +0.55(+2.00%) |
May 18, 2012 | 28.11 | 28.15 | 27.47 | 27.49 | 618,713 | -0.63(-2.24%) |
May 17, 2012 | 28.72 | 28.72 | 28.10 | 28.12 | 513,241 | -0.53(-1.85%) |
May 16, 2012 | 29.12 | 29.22 | 28.62 | 28.65 | 475,734 | -0.46(-1.58%) |
May 15, 2012 | 29.25 | 29.52 | 29.08 | 29.11 | 540,169 | -0.08(-0.27%) |
May 14, 2012 | 28.91 | 29.41 | 28.73 | 29.19 | 616,405 | +0.10(+0.34%) |
May 11, 2012 | 28.77 | 29.36 | 28.55 | 29.09 | 515,218 | +0.21(+0.73%) |
May 10, 2012 | 29.26 | 29.34 | 28.76 | 28.88 | 617,367 | -0.24(-0.82%) |
May 09, 2012 | 29.00 | 29.27 | 28.82 | 29.12 | 708,330 | -0.19(-0.65%) |
May 08, 2012 | 29.39 | 29.40 | 28.81 | 29.31 | 602,973 | -0.17(-0.58%) |
May 07, 2012 | 29.60 | 29.66 | 29.37 | 29.48 | 513,631 | -0.19(-0.64%) |
May 04, 2012 | 30.05 | 30.07 | 29.52 | 29.67 | 505,918 | -0.45(-1.49%) |
May 03, 2012 | 30.44 | 30.59 | 30.10 | 30.12 | 651,994 | -0.23(-0.76%) |
May 02, 2012 | 30.40 | 30.46 | 30.21 | 30.35 | 560,322 | -0.14(-0.46%) |
May 01, 2012 | 30.05 | 30.61 | 29.91 | 30.49 | 687,998 | +0.48(+1.60%) |
Apr 30, 2012 | 30.28 | 30.36 | 30.00 | 30.01 | 541,093 | -0.31(-1.02%) |
Apr 27, 2012 | 30.34 | 30.41 | 30.02 | 30.32 | 516,915 | +0.07(+0.23%) |
Apr 26, 2012 | 29.51 | 30.36 | 29.48 | 30.25 | 951,773 | +0.78(+2.65%) |
Apr 25, 2012 | 29.22 | 29.64 | 29.19 | 29.47 | 480,772 | +0.41(+1.41%) |
Apr 24, 2012 | 29.22 | 29.27 | 28.96 | 29.06 | 493,889 | -0.14(-0.48%) |
Apr 23, 2012 | 29.37 | 29.37 | 28.93 | 29.20 | 629,537 | -0.41(-1.38%) |
Apr 20, 2012 | 29.68 | 29.85 | 29.55 | 29.61 | 511,477 | +0.02(+0.07%) |
Apr 19, 2012 | 29.75 | 30.15 | 29.43 | 29.59 | 589,057 | -0.10(-0.34%) |
Apr 18, 2012 | 29.90 | 29.98 | 29.69 | 29.69 | 598,469 | -0.35(-1.17%) |
Apr 17, 2012 | 29.99 | 30.19 | 29.96 | 30.04 | 734,767 | +0.14(+0.47%) |
Apr 16, 2012 | 29.99 | 30.05 | 29.37 | 29.90 | 630,001 | +0.05(+0.17%) |
Apr 13, 2012 | 30.08 | 30.27 | 29.80 | 29.85 | 460,809 | -0.34(-1.13%) |
Apr 12, 2012 | 29.91 | 30.26 | 29.87 | 30.19 | 347,465 | +0.34(+1.14%) |
Apr 11, 2012 | 29.96 | 30.04 | 29.67 | 29.85 | 582,425 | +0.16(+0.54%) |
Apr 10, 2012 | 30.17 | 30.19 | 29.66 | 29.69 | 871,266 | -0.48(-1.59%) |
Apr 09, 2012 | 29.87 | 30.27 | 29.65 | 30.17 | 515,906 | -0.04(-0.13%) |
Apr 05, 2012 | 30.28 | 30.28 | 29.99 | 30.21 | 599,785 | -0.26(-0.85%) |
Apr 04, 2012 | 30.85 | 30.85 | 30.29 | 30.47 | 485,777 | -0.57(-1.84%) |
Apr 03, 2012 | 30.95 | 31.06 | 30.79 | 31.04 | 742,651 | +0.11(+0.36%) |
Apr 02, 2012 | 30.67 | 31.01 | 30.45 | 30.93 | 852,575 | +0.27(+0.88%) |
Mar 30, 2012 | 30.90 | 30.99 | 30.63 | 30.66 | 757,635 | -0.36(-1.16%) |
Mar 29, 2012 | 30.66 | 31.05 | 30.43 | 31.02 | 1,255,849 | +0.25(+0.81%) |
Mar 28, 2012 | 30.57 | 30.80 | 30.19 | 30.77 | 1,016,285 | +0.20(+0.65%) |
Mar 27, 2012 | 30.54 | 30.79 | 30.37 | 30.57 | 711,033 | +0.01(+0.03%) |
Mar 26, 2012 | 30.31 | 30.56 | 30.24 | 30.56 | 921,877 | +0.36(+1.19%) |
Mar 23, 2012 | 30.03 | 30.21 | 29.71 | 30.20 | 552,953 | +0.23(+0.77%) |
Mar 22, 2012 | 30.12 | 30.20 | 29.96 | 29.97 | 633,227 | -0.23(-0.76%) |
Mar 21, 2012 | 30.30 | 30.39 | 30.16 | 30.20 | 405,371 | +0.01(+0.03%) |
Mar 20, 2012 | 30.24 | 30.37 | 30.11 | 30.19 | 388,442 | -0.21(-0.69%) |
Mar 19, 2012 | 30.25 | 30.50 | 30.12 | 30.40 | 477,974 | +0.05(+0.16%) |
Mar 16, 2012 | 30.87 | 30.88 | 30.20 | 30.35 | 1,445,312 | -0.42(-1.36%) |
Mar 15, 2012 | 30.48 | 30.78 | 30.42 | 30.77 | 622,780 | +0.34(+1.12%) |
Mar 14, 2012 | 30.75 | 30.75 | 30.23 | 30.43 | 603,630 | -0.31(-1.01%) |
Mar 13, 2012 | 30.23 | 30.74 | 30.21 | 30.74 | 879,674 | +0.56(+1.86%) |
Mar 12, 2012 | 30.02 | 30.30 | 30.02 | 30.18 | 472,497 | +0.07(+0.23%) |
Mar 09, 2012 | 29.85 | 30.22 | 29.85 | 30.11 | 468,437 | +0.24(+0.80%) |
Mar 08, 2012 | 29.78 | 30.10 | 29.73 | 29.87 | 733,455 | +0.31(+1.05%) |
Mar 07, 2012 | 29.29 | 29.63 | 29.20 | 29.56 | 516,772 | +0.28(+0.96%) |
Mar 06, 2012 | 29.37 | 29.49 | 29.12 | 29.28 | 639,985 | -0.28(-0.95%) |
Mar 05, 2012 | 29.82 | 29.95 | 29.50 | 29.56 | 741,516 | -0.37(-1.24%) |
Mar 02, 2012 | 30.19 | 30.28 | 29.75 | 29.93 | 936,825 | -0.34(-1.12%) |