Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.95 | 29.24 | 28.94 | 29.10 | 26,780 | -0.14(-0.48%) |
May 30, 2012 | 29.28 | 29.32 | 29.16 | 29.24 | 29,832 | -0.33(-1.10%) |
May 29, 2012 | 29.46 | 29.64 | 29.41 | 29.57 | 14,442 | +0.38(+1.32%) |
May 25, 2012 | 29.39 | 29.40 | 29.19 | 29.19 | 40,779 | -0.18(-0.62%) |
May 24, 2012 | 29.43 | 29.49 | 29.16 | 29.37 | 94,497 | +0.07(+0.24%) |
May 23, 2012 | 29.11 | 29.30 | 28.91 | 29.30 | 18,050 | -0.02(-0.06%) |
May 22, 2012 | 29.41 | 29.55 | 29.20 | 29.32 | 28,356 | -0.02(-0.06%) |
May 21, 2012 | 28.79 | 29.34 | 28.79 | 29.33 | 40,323 | +0.65(+2.28%) |
May 18, 2012 | 29.10 | 29.14 | 28.66 | 28.68 | 44,948 | -0.28(-0.97%) |
May 17, 2012 | 29.48 | 29.48 | 28.96 | 28.96 | 21,776 | -0.50(-1.71%) |
May 16, 2012 | 29.67 | 29.75 | 29.44 | 29.46 | 9,332 | -0.07(-0.24%) |
May 15, 2012 | 29.68 | 29.85 | 29.48 | 29.54 | 21,751 | -0.10(-0.33%) |
May 14, 2012 | 29.70 | 29.84 | 29.63 | 29.63 | 17,530 | -0.42(-1.41%) |
May 11, 2012 | 29.88 | 30.22 | 29.88 | 30.06 | 79,712 | +0.11(+0.36%) |
May 10, 2012 | 30.16 | 30.16 | 29.95 | 29.95 | 23,795 | -0.08(-0.28%) |
May 09, 2012 | 29.84 | 30.17 | 29.73 | 30.03 | 20,835 | -0.12(-0.40%) |
May 08, 2012 | 30.07 | 30.19 | 29.79 | 30.15 | 20,979 | -0.10(-0.32%) |
May 07, 2012 | 30.14 | 30.35 | 30.13 | 30.25 | 13,737 | -0.04(-0.15%) |
May 04, 2012 | 30.66 | 30.66 | 30.26 | 30.29 | 38,192 | -0.54(-1.75%) |
May 03, 2012 | 31.03 | 31.04 | 30.75 | 30.83 | 330,076 | -0.19(-0.60%) |
May 02, 2012 | 30.93 | 31.04 | 30.90 | 31.02 | 36,460 | -0.01(-0.03%) |
May 01, 2012 | 30.96 | 31.26 | 30.96 | 31.03 | 24,706 | +0.08(+0.26%) |
Apr 30, 2012 | 30.98 | 31.01 | 30.91 | 30.95 | 58,267 | -0.19(-0.62%) |
Apr 27, 2012 | 31.07 | 31.21 | 31.03 | 31.14 | 188,850 | +0.16(+0.51%) |
Apr 26, 2012 | 30.88 | 31.02 | 30.81 | 30.98 | 78,488 | +0.11(+0.37%) |
Apr 25, 2012 | 30.73 | 30.88 | 30.73 | 30.87 | 75,482 | +0.59(+1.95%) |
Apr 24, 2012 | 30.26 | 30.37 | 30.19 | 30.28 | 18,611 | +0.01(+0.03%) |
Apr 23, 2012 | 30.25 | 30.29 | 30.08 | 30.27 | 23,148 | -0.25(-0.81%) |
Apr 20, 2012 | 30.66 | 30.77 | 30.51 | 30.51 | 106,256 | +0.04(+0.13%) |
Apr 19, 2012 | 30.72 | 30.84 | 30.41 | 30.47 | 28,828 | -0.31(-0.99%) |
Apr 18, 2012 | 30.80 | 30.90 | 30.74 | 30.78 | 31,146 | -0.10(-0.31%) |
Apr 17, 2012 | 30.74 | 30.89 | 30.73 | 30.88 | 16,588 | +0.56(+1.86%) |
Apr 16, 2012 | 30.63 | 30.63 | 30.27 | 30.31 | 27,887 | -0.14(-0.46%) |
Apr 13, 2012 | 30.75 | 30.75 | 30.44 | 30.45 | 49,554 | -0.35(-1.15%) |
Apr 12, 2012 | 30.49 | 30.81 | 30.47 | 30.81 | 19,294 | +0.38(+1.25%) |
Apr 11, 2012 | 30.56 | 30.56 | 30.39 | 30.43 | 28,183 | +0.14(+0.46%) |
Apr 10, 2012 | 30.69 | 30.76 | 30.21 | 30.29 | 16,748 | -0.48(-1.57%) |
Apr 09, 2012 | 30.66 | 30.88 | 30.66 | 30.77 | 14,002 | -0.25(-0.80%) |
Apr 05, 2012 | 30.85 | 31.04 | 30.83 | 31.02 | 13,566 | +0.06(+0.20%) |
Apr 04, 2012 | 31.02 | 31.02 | 30.85 | 30.96 | 38,397 | -0.33(-1.04%) |
Apr 03, 2012 | 31.29 | 31.37 | 31.13 | 31.28 | 44,533 | -0.02(-0.06%) |
Apr 02, 2012 | 31.02 | 31.37 | 30.97 | 31.30 | 33,236 | +0.28(+0.91%) |
Mar 30, 2012 | 31.04 | 31.09 | 30.99 | 31.02 | 111,550 | +0.03(+0.09%) |
Mar 29, 2012 | 30.84 | 30.99 | 30.77 | 30.99 | 76,965 | -0.02(-0.06%) |
Mar 28, 2012 | 31.17 | 31.18 | 30.85 | 31.01 | 38,595 | -0.14(-0.44%) |
Mar 27, 2012 | 31.21 | 31.26 | 31.14 | 31.14 | 15,064 | -0.00(-0.00%) |
Mar 26, 2012 | 30.94 | 31.15 | 30.93 | 31.15 | 17,265 | +0.42(+1.35%) |
Mar 23, 2012 | 30.74 | 30.75 | 30.59 | 30.73 | 48,271 | -0.07(-0.22%) |
Mar 22, 2012 | 30.70 | 30.83 | 30.68 | 30.80 | 65,793 | -0.13(-0.43%) |
Mar 21, 2012 | 30.98 | 31.04 | 30.93 | 30.93 | 52,171 | -0.07(-0.23%) |
Mar 20, 2012 | 30.88 | 31.01 | 30.86 | 31.00 | 27,864 | -0.05(-0.17%) |
Mar 19, 2012 | 30.89 | 31.11 | 30.89 | 31.05 | 62,666 | +0.14(+0.46%) |
Mar 16, 2012 | 30.86 | 30.94 | 30.86 | 30.91 | 11,260 | +0.04(+0.11%) |
Mar 15, 2012 | 30.79 | 30.89 | 30.77 | 30.88 | 58,238 | +0.12(+0.40%) |
Mar 14, 2012 | 30.75 | 30.81 | 30.67 | 30.75 | 18,410 | +0.08(+0.26%) |
Mar 13, 2012 | 30.33 | 30.70 | 30.31 | 30.67 | 60,718 | +0.49(+1.61%) |
Mar 12, 2012 | 30.15 | 30.20 | 30.09 | 30.19 | 36,291 | +0.08(+0.27%) |
Mar 09, 2012 | 30.14 | 30.21 | 30.10 | 30.11 | 6,161 | +0.01(+0.03%) |
Mar 08, 2012 | 29.94 | 30.12 | 29.91 | 30.10 | 1,475,237 | +0.32(+1.09%) |
Mar 07, 2012 | 29.66 | 29.80 | 29.65 | 29.77 | 76,168 | +0.19(+0.66%) |
Mar 06, 2012 | 29.68 | 29.69 | 29.50 | 29.58 | 169,548 | -0.41(-1.38%) |
Mar 05, 2012 | 30.00 | 30.13 | 29.87 | 29.99 | 60,264 | -0.13(-0.44%) |
Mar 02, 2012 | 30.14 | 30.16 | 30.07 | 30.13 | 57,485 | -0.04(-0.15%) |