Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.42 | 30.00 | 28.23 | 29.62 | 698,769 | +0.18(+0.60%) |
May 30, 2012 | 30.32 | 30.32 | 29.10 | 29.44 | 577,656 | -1.32(-4.30%) |
May 29, 2012 | 30.02 | 30.80 | 29.71 | 30.77 | 436,559 | +1.18(+4.00%) |
May 25, 2012 | 29.84 | 29.97 | 29.28 | 29.58 | 373,438 | -0.25(-0.83%) |
May 24, 2012 | 29.61 | 30.05 | 29.18 | 29.83 | 418,150 | +0.34(+1.14%) |
May 23, 2012 | 28.68 | 29.54 | 28.34 | 29.49 | 530,762 | +0.50(+1.74%) |
May 22, 2012 | 28.46 | 29.61 | 28.37 | 28.99 | 400,093 | +0.56(+1.98%) |
May 21, 2012 | 27.60 | 28.49 | 26.90 | 28.43 | 399,539 | +0.84(+3.04%) |
May 18, 2012 | 27.55 | 27.85 | 26.83 | 27.59 | 796,773 | +0.03(+0.11%) |
May 17, 2012 | 29.04 | 29.33 | 27.39 | 27.56 | 1,222,018 | -1.36(-4.71%) |
May 16, 2012 | 28.50 | 29.34 | 28.50 | 28.92 | 794,206 | +0.70(+2.48%) |
May 15, 2012 | 27.49 | 28.93 | 27.18 | 28.22 | 678,931 | +0.57(+2.07%) |
May 14, 2012 | 28.27 | 28.67 | 27.63 | 27.65 | 455,496 | -0.38(-1.34%) |
May 11, 2012 | 27.11 | 28.30 | 26.90 | 28.02 | 343,033 | +0.57(+2.09%) |
May 10, 2012 | 28.17 | 28.31 | 27.39 | 27.45 | 240,130 | -0.49(-1.77%) |
May 09, 2012 | 26.77 | 28.17 | 26.49 | 27.94 | 479,053 | +0.73(+2.68%) |
May 08, 2012 | 27.19 | 27.34 | 26.41 | 27.21 | 425,148 | -0.20(-0.72%) |
May 07, 2012 | 26.81 | 27.68 | 26.81 | 27.41 | 429,511 | +0.38(+1.42%) |
May 04, 2012 | 27.41 | 27.99 | 27.01 | 27.03 | 358,139 | -0.46(-1.69%) |
May 03, 2012 | 27.63 | 28.14 | 27.35 | 27.49 | 662,183 | -0.15(-0.54%) |
May 02, 2012 | 27.29 | 28.84 | 26.98 | 27.64 | 1,339,760 | +0.14(+0.50%) |
May 01, 2012 | 28.15 | 28.57 | 27.43 | 27.50 | 1,162,456 | -0.52(-1.87%) |
Apr 30, 2012 | 28.65 | 28.65 | 27.88 | 28.02 | 459,947 | -0.60(-2.10%) |
Apr 27, 2012 | 28.54 | 29.16 | 28.01 | 28.62 | 1,037,792 | -0.05(-0.17%) |
Apr 26, 2012 | 27.36 | 28.89 | 27.36 | 28.67 | 1,793,924 | +0.84(+3.01%) |
Apr 25, 2012 | 27.61 | 27.96 | 27.23 | 27.83 | 675,024 | +0.82(+3.03%) |
Apr 24, 2012 | 25.97 | 27.33 | 25.97 | 27.02 | 573,286 | +1.04(+3.99%) |
Apr 23, 2012 | 25.62 | 26.06 | 25.32 | 25.98 | 719,730 | -0.02(-0.08%) |
Apr 20, 2012 | 25.73 | 26.55 | 25.43 | 26.00 | 398,573 | +0.62(+2.45%) |
Apr 19, 2012 | 25.61 | 25.94 | 24.91 | 25.38 | 438,702 | -0.25(-0.96%) |
Apr 18, 2012 | 25.66 | 25.85 | 25.31 | 25.62 | 275,125 | -0.27(-1.03%) |
Apr 17, 2012 | 25.99 | 26.34 | 25.84 | 25.89 | 277,955 | +0.12(+0.46%) |
Apr 16, 2012 | 25.95 | 26.51 | 25.39 | 25.77 | 637,155 | +0.17(+0.66%) |
Apr 13, 2012 | 25.65 | 26.01 | 25.02 | 25.60 | 393,531 | -0.13(-0.50%) |
Apr 12, 2012 | 25.17 | 25.88 | 24.90 | 25.73 | 286,831 | +0.54(+2.16%) |
Apr 11, 2012 | 24.41 | 25.33 | 24.41 | 25.19 | 487,395 | +1.18(+4.93%) |
Apr 10, 2012 | 25.63 | 25.78 | 24.00 | 24.00 | 1,185,662 | -1.66(-6.46%) |
Apr 09, 2012 | 25.09 | 25.83 | 25.00 | 25.66 | 484,319 | -0.11(-0.42%) |
Apr 05, 2012 | 25.70 | 26.28 | 25.60 | 25.77 | 408,899 | -0.13(-0.50%) |
Apr 04, 2012 | 25.91 | 26.10 | 25.45 | 25.90 | 722,869 | -0.45(-1.72%) |
Apr 03, 2012 | 26.29 | 26.47 | 26.00 | 26.35 | 503,552 | +0.00(+0.00%) |
Apr 02, 2012 | 26.52 | 26.64 | 25.91 | 26.35 | 761,055 | -0.36(-1.33%) |
Mar 30, 2012 | 28.32 | 28.32 | 26.67 | 26.71 | 604,267 | -1.30(-4.65%) |
Mar 29, 2012 | 28.08 | 28.15 | 27.20 | 28.01 | 333,588 | -0.40(-1.42%) |
Mar 28, 2012 | 28.02 | 28.57 | 27.96 | 28.42 | 498,296 | +0.46(+1.66%) |
Mar 27, 2012 | 27.20 | 28.61 | 27.00 | 27.95 | 603,527 | +1.06(+3.93%) |
Mar 26, 2012 | 27.11 | 27.11 | 26.36 | 26.90 | 323,779 | +0.25(+0.93%) |
Mar 23, 2012 | 25.90 | 26.74 | 25.37 | 26.65 | 645,246 | -0.16(-0.59%) |
Mar 22, 2012 | 26.97 | 27.16 | 26.56 | 26.81 | 274,598 | -0.55(-2.02%) |
Mar 21, 2012 | 27.64 | 27.89 | 27.11 | 27.36 | 249,587 | +0.01(+0.04%) |
Mar 20, 2012 | 27.34 | 27.63 | 26.80 | 27.35 | 333,850 | -0.34(-1.21%) |
Mar 19, 2012 | 27.86 | 28.47 | 27.29 | 27.69 | 445,552 | -0.22(-0.78%) |
Mar 16, 2012 | 28.80 | 28.84 | 27.64 | 27.90 | 751,162 | -0.80(-2.79%) |
Mar 15, 2012 | 27.51 | 28.94 | 27.23 | 28.70 | 747,773 | +1.05(+3.78%) |
Mar 14, 2012 | 28.03 | 28.27 | 27.31 | 27.66 | 358,281 | -0.42(-1.51%) |
Mar 13, 2012 | 26.93 | 28.11 | 26.76 | 28.08 | 864,526 | +1.49(+5.61%) |
Mar 12, 2012 | 27.38 | 27.38 | 26.52 | 26.59 | 669,001 | -0.43(-1.61%) |
Mar 09, 2012 | 26.25 | 27.66 | 26.25 | 27.03 | 671,186 | +1.11(+4.27%) |
Mar 08, 2012 | 25.22 | 26.29 | 25.20 | 25.92 | 604,615 | +0.86(+3.43%) |
Mar 07, 2012 | 24.14 | 25.13 | 24.01 | 25.06 | 343,893 | +1.08(+4.49%) |
Mar 06, 2012 | 24.43 | 24.54 | 23.76 | 23.99 | 461,585 | -0.87(-3.49%) |
Mar 05, 2012 | 24.65 | 25.26 | 24.39 | 24.85 | 436,660 | +0.11(+0.44%) |
Mar 02, 2012 | 25.56 | 25.79 | 24.70 | 24.75 | 537,835 | -0.91(-3.54%) |