Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.40 | 28.47 | 28.02 | 28.10 | 20,621 | +0.04(+0.14%) |
May 30, 2012 | 27.95 | 28.12 | 27.72 | 28.06 | 15,086 | -0.70(-2.43%) |
May 29, 2012 | 29.20 | 29.20 | 28.51 | 28.76 | 16,134 | +0.28(+0.98%) |
May 25, 2012 | 28.67 | 28.71 | 28.42 | 28.48 | 24,322 | -0.36(-1.25%) |
May 24, 2012 | 28.75 | 28.84 | 28.42 | 28.84 | 37,833 | +0.12(+0.42%) |
May 23, 2012 | 29.19 | 29.31 | 28.53 | 28.72 | 48,214 | -0.78(-2.64%) |
May 22, 2012 | 30.02 | 30.20 | 29.36 | 29.50 | 30,830 | -0.99(-3.25%) |
May 21, 2012 | 30.62 | 30.86 | 30.26 | 30.49 | 9,506 | -0.19(-0.62%) |
May 18, 2012 | 30.95 | 31.05 | 30.56 | 30.68 | 9,707 | +0.60(+1.99%) |
May 17, 2012 | 30.42 | 30.58 | 30.05 | 30.08 | 125,179 | -0.92(-2.97%) |
May 16, 2012 | 30.96 | 31.28 | 30.71 | 31.00 | 89,558 | +0.25(+0.81%) |
May 15, 2012 | 30.84 | 31.07 | 30.66 | 30.75 | 87,967 | +0.24(+0.79%) |
May 14, 2012 | 31.17 | 31.19 | 30.35 | 30.51 | 60,044 | -0.86(-2.74%) |
May 11, 2012 | 31.65 | 31.77 | 31.37 | 31.37 | 88,002 | -0.39(-1.23%) |
May 10, 2012 | 31.93 | 32.00 | 31.57 | 31.76 | 337,333 | +0.07(+0.22%) |
May 09, 2012 | 31.14 | 31.73 | 31.14 | 31.69 | 2,470 | +0.01(+0.04%) |
May 08, 2012 | 31.80 | 31.85 | 31.22 | 31.68 | 11,572 | -0.08(-0.26%) |
May 07, 2012 | 31.50 | 32.10 | 31.50 | 31.76 | 8,476 | +0.68(+2.20%) |
May 04, 2012 | 31.40 | 31.66 | 30.90 | 31.08 | 22,103 | -0.32(-1.02%) |
May 03, 2012 | 31.43 | 31.57 | 31.18 | 31.40 | 4,456 | -0.26(-0.82%) |
May 02, 2012 | 31.75 | 32.10 | 31.66 | 31.66 | 6,802 | -0.07(-0.22%) |
May 01, 2012 | 30.39 | 32.00 | 30.39 | 31.73 | 44,505 | +1.68(+5.59%) |
Apr 30, 2012 | 31.14 | 31.14 | 29.23 | 30.05 | 100,288 | -1.19(-3.81%) |
Apr 27, 2012 | 31.31 | 31.48 | 30.74 | 31.24 | 3,909 | +0.29(+0.95%) |
Apr 26, 2012 | 31.00 | 31.06 | 30.91 | 30.95 | 912 | +0.52(+1.69%) |
Apr 25, 2012 | 31.20 | 31.20 | 30.40 | 30.43 | 17,323 | -0.47(-1.52%) |
Apr 24, 2012 | 30.62 | 31.47 | 30.45 | 30.90 | 9,454 | +1.09(+3.67%) |
Apr 23, 2012 | 30.26 | 30.26 | 29.80 | 29.81 | 7,027 | -0.90(-2.94%) |
Apr 20, 2012 | 30.65 | 30.92 | 30.65 | 30.71 | 46,769 | +0.56(+1.86%) |
Apr 19, 2012 | 30.60 | 30.63 | 30.00 | 30.15 | 3,749 | -0.27(-0.89%) |
Apr 18, 2012 | 30.78 | 30.78 | 30.36 | 30.42 | 15,973 | -0.68(-2.17%) |
Apr 17, 2012 | 30.46 | 31.19 | 30.46 | 31.10 | 26,948 | +0.80(+2.63%) |
Apr 16, 2012 | 30.01 | 30.46 | 29.79 | 30.30 | 12,939 | +0.62(+2.08%) |
Apr 13, 2012 | 29.78 | 30.01 | 29.52 | 29.68 | 19,977 | +0.68(+2.36%) |
Apr 12, 2012 | 28.00 | 29.13 | 27.95 | 29.00 | 21,881 | +0.50(+1.75%) |
Apr 11, 2012 | 28.41 | 28.72 | 28.12 | 28.50 | 22,908 | +0.62(+2.22%) |
Apr 10, 2012 | 28.28 | 28.54 | 27.78 | 27.88 | 11,680 | -0.62(-2.18%) |
Apr 09, 2012 | 27.97 | 28.65 | 27.95 | 28.50 | 11,202 | +0.08(+0.28%) |
Apr 05, 2012 | 28.49 | 28.82 | 28.05 | 28.42 | 23,532 | +0.13(+0.48%) |
Apr 04, 2012 | 28.21 | 28.40 | 28.09 | 28.29 | 14,899 | -0.65(-2.26%) |
Apr 03, 2012 | 29.35 | 29.35 | 28.85 | 28.94 | 15,228 | -0.59(-2.00%) |
Apr 02, 2012 | 30.04 | 30.80 | 29.35 | 29.53 | 52,194 | -0.56(-1.86%) |
Mar 30, 2012 | 30.47 | 30.59 | 29.84 | 30.09 | 23,527 | +0.09(+0.30%) |
Mar 29, 2012 | 30.61 | 30.73 | 29.75 | 30.00 | 13,996 | -1.00(-3.23%) |
Mar 28, 2012 | 32.16 | 32.16 | 30.98 | 31.00 | 10,847 | -0.55(-1.74%) |
Mar 27, 2012 | 32.30 | 32.37 | 31.53 | 31.55 | 8,571 | -0.09(-0.29%) |
Mar 26, 2012 | 31.43 | 31.70 | 31.32 | 31.64 | 6,160 | +0.42(+1.34%) |
Mar 23, 2012 | 31.00 | 31.32 | 30.87 | 31.23 | 15,675 | +0.01(+0.02%) |
Mar 22, 2012 | 31.39 | 31.49 | 30.93 | 31.22 | 10,785 | -0.45(-1.42%) |
Mar 21, 2012 | 32.59 | 32.62 | 31.61 | 31.67 | 13,440 | -0.44(-1.36%) |
Mar 20, 2012 | 31.60 | 32.40 | 31.57 | 32.11 | 19,263 | +0.91(+2.90%) |
Mar 19, 2012 | 30.74 | 31.29 | 30.45 | 31.20 | 10,062 | +0.64(+2.09%) |
Mar 16, 2012 | 30.21 | 30.74 | 29.90 | 30.56 | 14,765 | +0.36(+1.19%) |
Mar 15, 2012 | 29.84 | 30.25 | 29.56 | 30.20 | 52,558 | -1.16(-3.69%) |
Mar 14, 2012 | 31.65 | 31.97 | 31.35 | 31.36 | 12,684 | -0.69(-2.16%) |
Mar 13, 2012 | 31.76 | 32.41 | 31.74 | 32.05 | 10,190 | -0.35(-1.08%) |
Mar 12, 2012 | 32.35 | 32.42 | 32.29 | 32.40 | 1,462 | -0.08(-0.25%) |
Mar 09, 2012 | 32.25 | 32.85 | 32.12 | 32.48 | 12,080 | +0.18(+0.56%) |
Mar 08, 2012 | 31.95 | 32.53 | 31.95 | 32.30 | 16,399 | +0.99(+3.16%) |
Mar 07, 2012 | 30.69 | 31.31 | 30.69 | 31.31 | 6,140 | +0.12(+0.38%) |
Mar 06, 2012 | 31.29 | 31.29 | 30.88 | 31.19 | 6,605 | -0.06(-0.19%) |
Mar 05, 2012 | 31.60 | 31.73 | 30.90 | 31.25 | 6,661 | -0.47(-1.48%) |
Mar 02, 2012 | 31.86 | 31.94 | 31.70 | 31.72 | 5,450 | -0.50(-1.55%) |