Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.34 | 28.50 | 27.67 | 27.75 | 28,784 | -0.67(-2.35%) |
May 30, 2012 | 29.09 | 29.17 | 28.17 | 28.42 | 18,775 | -0.75(-2.58%) |
May 29, 2012 | 29.42 | 30.26 | 29.09 | 29.17 | 24,330 | +0.08(+0.29%) |
May 25, 2012 | 28.17 | 29.09 | 27.92 | 29.09 | 23,551 | +1.17(+4.19%) |
May 24, 2012 | 28.25 | 28.34 | 27.50 | 27.92 | 22,990 | -0.17(-0.59%) |
May 23, 2012 | 27.50 | 28.09 | 26.75 | 28.09 | 33,678 | +0.50(+1.82%) |
May 22, 2012 | 28.67 | 29.51 | 27.58 | 27.58 | 41,746 | -0.50(-1.79%) |
May 21, 2012 | 26.75 | 28.17 | 26.75 | 28.09 | 28,717 | +1.34(+5.00%) |
May 18, 2012 | 26.08 | 27.08 | 25.75 | 26.75 | 48,125 | +0.75(+2.89%) |
May 17, 2012 | 27.50 | 27.67 | 26.00 | 26.00 | 66,495 | -1.25(-4.60%) |
May 16, 2012 | 28.00 | 28.17 | 27.25 | 27.25 | 53,277 | -0.92(-3.26%) |
May 15, 2012 | 27.50 | 28.67 | 27.50 | 28.17 | 40,560 | +0.75(+2.74%) |
May 14, 2012 | 27.84 | 28.34 | 27.25 | 27.42 | 33,053 | -0.59(-2.09%) |
May 11, 2012 | 28.84 | 29.01 | 28.00 | 28.00 | 30,968 | -1.17(-4.01%) |
May 10, 2012 | 29.01 | 29.51 | 28.50 | 29.17 | 19,278 | +0.59(+2.05%) |
May 09, 2012 | 29.26 | 29.42 | 28.59 | 28.59 | 28,374 | -0.84(-2.84%) |
May 08, 2012 | 29.26 | 29.59 | 28.84 | 29.42 | 34,240 | -0.08(-0.28%) |
May 07, 2012 | 30.09 | 30.18 | 29.26 | 29.51 | 29,185 | -0.84(-2.75%) |
May 04, 2012 | 30.59 | 30.68 | 30.26 | 30.34 | 14,373 | -0.33(-1.09%) |
May 03, 2012 | 31.51 | 31.76 | 30.09 | 30.68 | 37,193 | -0.92(-2.91%) |
May 02, 2012 | 31.35 | 32.35 | 30.93 | 31.60 | 30,645 | +0.17(+0.53%) |
May 01, 2012 | 31.93 | 32.18 | 31.35 | 31.43 | 33,548 | -0.50(-1.57%) |
Apr 30, 2012 | 32.01 | 32.35 | 31.76 | 31.93 | 15,318 | -0.08(-0.26%) |
Apr 27, 2012 | 32.18 | 32.52 | 31.76 | 32.01 | 20,092 | -0.17(-0.52%) |
Apr 26, 2012 | 32.52 | 32.52 | 32.01 | 32.18 | 11,255 | -0.33(-1.03%) |
Apr 25, 2012 | 32.60 | 33.02 | 32.35 | 32.52 | 13,456 | +0.25(+0.78%) |
Apr 24, 2012 | 31.85 | 32.52 | 31.60 | 32.27 | 16,592 | +0.50(+1.58%) |
Apr 23, 2012 | 31.85 | 32.01 | 30.84 | 31.76 | 33,602 | -0.33(-1.04%) |
Apr 20, 2012 | 32.60 | 33.02 | 31.93 | 32.10 | 38,738 | +0.33(+1.05%) |
Apr 19, 2012 | 31.51 | 32.18 | 31.51 | 31.76 | 28,936 | +0.33(+1.06%) |
Apr 18, 2012 | 32.10 | 32.52 | 31.03 | 31.43 | 41,560 | -0.75(-2.34%) |
Apr 17, 2012 | 31.26 | 32.93 | 31.09 | 32.18 | 46,330 | +0.84(+2.67%) |
Apr 16, 2012 | 32.01 | 32.01 | 31.35 | 31.35 | 20,445 | -0.50(-1.57%) |
Apr 13, 2012 | 32.10 | 32.18 | 31.60 | 31.85 | 31,586 | -0.17(-0.52%) |
Apr 12, 2012 | 31.43 | 32.52 | 31.43 | 32.01 | 52,133 | +0.75(+2.41%) |
Apr 11, 2012 | 30.68 | 31.43 | 30.68 | 31.26 | 31,001 | +0.67(+2.19%) |
Apr 10, 2012 | 32.01 | 32.35 | 30.51 | 30.59 | 57,371 | -1.34(-4.19%) |
Apr 09, 2012 | 33.27 | 33.27 | 31.76 | 31.93 | 67,693 | -1.42(-4.26%) |
Apr 05, 2012 | 34.27 | 34.27 | 33.27 | 33.35 | 34,856 | -1.00(-2.92%) |
Apr 04, 2012 | 34.35 | 34.61 | 33.18 | 34.35 | 58,213 | -0.33(-0.96%) |
Apr 03, 2012 | 34.86 | 35.02 | 34.52 | 34.69 | 30,018 | -0.42(-1.19%) |
Apr 02, 2012 | 35.11 | 35.53 | 34.52 | 35.11 | 43,015 | +0.00(+0.00%) |
Mar 30, 2012 | 34.86 | 35.53 | 34.77 | 35.11 | 39,389 | +0.42(+1.20%) |
Mar 29, 2012 | 34.69 | 34.86 | 34.35 | 34.69 | 21,034 | -0.33(-0.95%) |
Mar 28, 2012 | 35.27 | 35.36 | 34.52 | 35.02 | 28,946 | -0.17(-0.48%) |
Mar 27, 2012 | 35.19 | 35.53 | 34.61 | 35.19 | 35,289 | -0.08(-0.24%) |
Mar 26, 2012 | 35.78 | 35.87 | 35.11 | 35.27 | 33,938 | +0.00(+0.00%) |
Mar 23, 2012 | 34.77 | 35.44 | 34.44 | 35.27 | 24,439 | +0.59(+1.69%) |
Mar 22, 2012 | 34.44 | 34.94 | 34.44 | 34.69 | 35,453 | -0.25(-0.72%) |
Mar 21, 2012 | 35.11 | 35.53 | 34.61 | 34.94 | 32,995 | -0.17(-0.48%) |
Mar 20, 2012 | 35.94 | 36.02 | 34.77 | 35.11 | 67,874 | -1.34(-3.67%) |
Mar 19, 2012 | 35.70 | 37.02 | 35.37 | 36.44 | 94,185 | +0.58(+1.61%) |
Mar 16, 2012 | 34.88 | 35.87 | 34.88 | 35.87 | 66,954 | +1.07(+3.08%) |
Mar 15, 2012 | 33.39 | 35.04 | 32.98 | 34.80 | 77,182 | +1.32(+3.94%) |
Mar 14, 2012 | 33.72 | 34.14 | 33.39 | 33.48 | 45,755 | -0.33(-0.98%) |
Mar 13, 2012 | 33.39 | 33.89 | 33.31 | 33.81 | 23,844 | +0.25(+0.74%) |
Mar 12, 2012 | 33.81 | 34.18 | 33.31 | 33.56 | 34,303 | -0.49(-1.45%) |
Mar 09, 2012 | 34.14 | 34.47 | 33.64 | 34.05 | 83,111 | -0.08(-0.24%) |
Mar 08, 2012 | 34.05 | 34.47 | 33.72 | 34.14 | 37,609 | +0.33(+0.98%) |
Mar 07, 2012 | 33.15 | 33.89 | 32.57 | 33.81 | 65,536 | +0.82(+2.50%) |
Mar 06, 2012 | 32.98 | 32.98 | 32.16 | 32.98 | 82,251 | -0.33(-0.99%) |
Mar 05, 2012 | 33.89 | 34.05 | 32.98 | 33.31 | 39,895 | -0.66(-1.94%) |
Mar 02, 2012 | 34.14 | 34.38 | 33.72 | 33.97 | 63,607 | -0.16(-0.48%) |