Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.52 | 31.00 | 30.34 | 30.82 | 35,862 | +0.31(+1.01%) |
May 30, 2012 | 31.03 | 31.04 | 30.51 | 30.51 | 30,301 | -0.68(-2.18%) |
May 29, 2012 | 31.04 | 31.22 | 30.92 | 31.19 | 18,907 | +0.37(+1.21%) |
May 25, 2012 | 30.94 | 31.06 | 30.78 | 30.82 | 22,840 | -0.09(-0.28%) |
May 24, 2012 | 30.91 | 30.95 | 30.60 | 30.90 | 51,959 | +0.14(+0.46%) |
May 23, 2012 | 30.60 | 30.82 | 30.37 | 30.76 | 41,606 | -0.02(-0.06%) |
May 22, 2012 | 30.78 | 30.93 | 30.66 | 30.78 | 34,851 | +0.10(+0.33%) |
May 21, 2012 | 30.10 | 30.73 | 30.10 | 30.68 | 50,294 | +0.56(+1.86%) |
May 18, 2012 | 30.52 | 30.63 | 30.02 | 30.12 | 33,456 | -0.25(-0.81%) |
May 17, 2012 | 31.12 | 31.12 | 30.35 | 30.37 | 38,788 | -0.68(-2.19%) |
May 16, 2012 | 31.50 | 33.35 | 31.01 | 31.05 | 220,709 | -0.28(-0.90%) |
May 15, 2012 | 31.59 | 31.59 | 31.32 | 31.33 | 55,601 | -0.19(-0.61%) |
May 14, 2012 | 31.63 | 31.82 | 31.51 | 31.52 | 125,166 | -0.35(-1.11%) |
May 11, 2012 | 31.67 | 31.94 | 31.57 | 31.88 | 23,803 | +0.02(+0.06%) |
May 10, 2012 | 32.06 | 32.06 | 31.71 | 31.86 | 28,009 | +0.01(+0.04%) |
May 09, 2012 | 31.61 | 32.05 | 31.56 | 31.85 | 134,325 | -0.04(-0.13%) |
May 08, 2012 | 31.89 | 31.91 | 31.67 | 31.89 | 83,879 | -0.05(-0.17%) |
May 07, 2012 | 31.55 | 32.05 | 31.55 | 31.94 | 17,210 | +0.29(+0.91%) |
May 04, 2012 | 31.73 | 31.73 | 31.48 | 31.65 | 14,841 | -0.17(-0.52%) |
May 03, 2012 | 31.99 | 32.05 | 31.81 | 31.82 | 38,680 | -0.13(-0.42%) |
May 02, 2012 | 31.76 | 31.98 | 31.73 | 31.95 | 30,307 | +0.00(+0.00%) |
May 01, 2012 | 31.68 | 32.20 | 31.68 | 31.95 | 35,484 | +0.27(+0.84%) |
Apr 30, 2012 | 31.85 | 31.85 | 31.50 | 31.68 | 36,039 | -0.14(-0.44%) |
Apr 27, 2012 | 31.77 | 31.89 | 31.60 | 31.83 | 209,999 | +0.15(+0.48%) |
Apr 26, 2012 | 31.52 | 31.74 | 31.42 | 31.67 | 24,267 | -0.01(-0.02%) |
Apr 25, 2012 | 31.49 | 31.68 | 31.47 | 31.68 | 21,879 | +0.37(+1.19%) |
Apr 24, 2012 | 30.88 | 31.30 | 30.88 | 31.30 | 10,858 | +0.47(+1.54%) |
Apr 23, 2012 | 30.74 | 30.84 | 30.61 | 30.83 | 17,043 | -0.25(-0.82%) |
Apr 20, 2012 | 30.78 | 31.18 | 30.78 | 31.09 | 15,511 | +0.41(+1.33%) |
Apr 19, 2012 | 30.76 | 30.80 | 30.54 | 30.68 | 387,141 | -0.05(-0.15%) |
Apr 18, 2012 | 30.83 | 30.88 | 30.72 | 30.72 | 19,323 | -0.21(-0.69%) |
Apr 17, 2012 | 31.01 | 31.03 | 30.73 | 30.94 | 34,473 | +0.15(+0.50%) |
Apr 16, 2012 | 30.52 | 30.98 | 30.50 | 30.78 | 27,183 | +0.39(+1.27%) |
Apr 13, 2012 | 30.40 | 30.58 | 30.32 | 30.40 | 74,193 | -0.03(-0.11%) |
Apr 12, 2012 | 30.12 | 30.43 | 30.08 | 30.43 | 20,428 | +0.37(+1.24%) |
Apr 11, 2012 | 30.01 | 30.06 | 29.85 | 30.06 | 31,679 | +0.34(+1.14%) |
Apr 10, 2012 | 30.25 | 30.34 | 29.68 | 29.72 | 20,595 | -0.60(-1.98%) |
Apr 09, 2012 | 30.18 | 30.45 | 30.12 | 30.32 | 16,598 | -0.29(-0.96%) |
Apr 05, 2012 | 30.62 | 30.74 | 30.55 | 30.61 | 13,950 | -0.11(-0.37%) |
Apr 04, 2012 | 30.72 | 30.83 | 30.58 | 30.72 | 42,753 | -0.27(-0.88%) |
Apr 03, 2012 | 31.10 | 31.13 | 30.90 | 31.00 | 12,735 | -0.14(-0.45%) |
Apr 02, 2012 | 30.92 | 31.16 | 30.88 | 31.14 | 45,387 | +0.18(+0.58%) |
Mar 30, 2012 | 30.85 | 31.02 | 30.72 | 30.96 | 50,904 | +0.31(+1.01%) |
Mar 29, 2012 | 30.41 | 30.68 | 30.24 | 30.65 | 31,976 | +0.11(+0.36%) |
Mar 28, 2012 | 30.56 | 30.56 | 30.28 | 30.54 | 38,737 | -0.04(-0.13%) |
Mar 27, 2012 | 30.56 | 30.75 | 30.55 | 30.58 | 47,264 | +0.03(+0.11%) |
Mar 26, 2012 | 30.44 | 30.59 | 30.37 | 30.54 | 26,666 | +0.31(+1.01%) |
Mar 23, 2012 | 29.99 | 30.30 | 29.98 | 30.24 | 17,230 | +0.28(+0.93%) |
Mar 22, 2012 | 30.28 | 30.28 | 29.83 | 29.96 | 45,927 | -0.45(-1.48%) |
Mar 21, 2012 | 30.57 | 30.60 | 30.40 | 30.41 | 23,192 | -0.09(-0.31%) |
Mar 20, 2012 | 30.42 | 30.62 | 30.42 | 30.50 | 19,986 | -0.06(-0.19%) |
Mar 19, 2012 | 30.34 | 30.70 | 30.27 | 30.56 | 57,854 | +0.21(+0.70%) |
Mar 16, 2012 | 30.26 | 30.36 | 30.18 | 30.35 | 327,054 | +0.18(+0.60%) |
Mar 15, 2012 | 30.32 | 30.32 | 30.13 | 30.17 | 18,321 | -0.16(-0.51%) |
Mar 14, 2012 | 30.49 | 30.55 | 30.18 | 30.32 | 17,157 | -0.13(-0.43%) |
Mar 13, 2012 | 30.15 | 30.51 | 30.11 | 30.45 | 42,014 | +0.52(+1.72%) |
Mar 12, 2012 | 29.78 | 30.06 | 29.75 | 29.94 | 39,173 | +0.23(+0.78%) |
Mar 09, 2012 | 29.42 | 29.78 | 29.42 | 29.71 | 45,508 | +0.30(+1.01%) |
Mar 08, 2012 | 29.71 | 29.71 | 29.38 | 29.41 | 29,957 | -0.13(-0.45%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.24 | 29.54 | 31,643 | +0.07(+0.22%) |
Mar 06, 2012 | 29.76 | 29.77 | 29.45 | 29.48 | 219,372 | -0.32(-1.07%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.37 | 29.79 | 41,721 | +0.35(+1.19%) |
Mar 02, 2012 | 29.50 | 29.54 | 29.36 | 29.44 | 54,634 | -0.05(-0.17%) |