Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.81 | 27.84 | 27.51 | 27.67 | 80,707 | -0.15(-0.54%) |
May 30, 2012 | 27.97 | 27.97 | 27.74 | 27.82 | 93,638 | -0.31(-1.10%) |
May 29, 2012 | 28.05 | 28.17 | 28.00 | 28.13 | 31,403 | +0.31(+1.11%) |
May 25, 2012 | 27.84 | 27.90 | 27.74 | 27.82 | 18,991 | +0.06(+0.22%) |
May 24, 2012 | 27.69 | 27.78 | 27.55 | 27.76 | 9,574 | +0.14(+0.51%) |
May 23, 2012 | 27.44 | 27.65 | 27.21 | 27.62 | 61,155 | -0.03(-0.11%) |
May 22, 2012 | 27.73 | 27.86 | 27.54 | 27.65 | 131,580 | -0.04(-0.14%) |
May 21, 2012 | 27.30 | 27.69 | 27.17 | 27.69 | 86,249 | +0.40(+1.47%) |
May 18, 2012 | 27.64 | 27.64 | 27.25 | 27.29 | 97,866 | -0.24(-0.87%) |
May 17, 2012 | 28.13 | 28.13 | 27.52 | 27.53 | 48,280 | -0.53(-1.89%) |
May 16, 2012 | 28.32 | 28.41 | 28.06 | 28.06 | 154,665 | -0.17(-0.60%) |
May 15, 2012 | 28.32 | 28.48 | 28.16 | 28.23 | 82,949 | -0.17(-0.60%) |
May 14, 2012 | 28.42 | 28.55 | 28.29 | 28.40 | 62,086 | -0.26(-0.91%) |
May 11, 2012 | 28.60 | 28.89 | 28.59 | 28.66 | 45,091 | +0.01(+0.03%) |
May 10, 2012 | 28.68 | 28.77 | 28.59 | 28.65 | 60,614 | +0.09(+0.32%) |
May 09, 2012 | 28.43 | 28.72 | 28.30 | 28.56 | 63,087 | -0.17(-0.59%) |
May 08, 2012 | 28.67 | 28.73 | 28.34 | 28.73 | 69,084 | -0.09(-0.31%) |
May 07, 2012 | 28.80 | 28.89 | 28.75 | 28.82 | 62,970 | -0.04(-0.14%) |
May 04, 2012 | 29.24 | 29.24 | 28.81 | 28.86 | 128,468 | -0.47(-1.60%) |
May 03, 2012 | 29.56 | 29.60 | 29.30 | 29.33 | 56,983 | -0.24(-0.80%) |
May 02, 2012 | 29.46 | 29.60 | 29.38 | 29.57 | 99,972 | -0.03(-0.11%) |
May 01, 2012 | 29.42 | 29.81 | 29.41 | 29.60 | 38,232 | +0.18(+0.61%) |
Apr 30, 2012 | 29.48 | 29.52 | 29.37 | 29.42 | 37,358 | -0.14(-0.47%) |
Apr 27, 2012 | 29.51 | 29.61 | 29.40 | 29.56 | 97,410 | +0.12(+0.42%) |
Apr 26, 2012 | 29.14 | 29.49 | 29.14 | 29.44 | 16,534 | +0.19(+0.64%) |
Apr 25, 2012 | 29.06 | 29.25 | 29.06 | 29.25 | 124,417 | +0.34(+1.16%) |
Apr 24, 2012 | 28.94 | 29.04 | 28.86 | 28.91 | 46,486 | +0.02(+0.08%) |
Apr 23, 2012 | 28.89 | 28.91 | 28.67 | 28.89 | 57,622 | -0.23(-0.79%) |
Apr 20, 2012 | 29.15 | 29.28 | 29.08 | 29.12 | 12,724 | +0.07(+0.24%) |
Apr 19, 2012 | 29.18 | 29.32 | 28.92 | 29.05 | 32,401 | -0.07(-0.24%) |
Apr 18, 2012 | 29.12 | 29.17 | 29.07 | 29.12 | 49,900 | -0.16(-0.55%) |
Apr 17, 2012 | 29.03 | 29.35 | 29.02 | 29.28 | 45,719 | +0.36(+1.24%) |
Apr 16, 2012 | 29.00 | 29.04 | 28.82 | 28.92 | 124,058 | +0.06(+0.21%) |
Apr 13, 2012 | 29.08 | 29.08 | 28.86 | 28.86 | 12,690 | -0.22(-0.76%) |
Apr 12, 2012 | 28.75 | 29.12 | 28.75 | 29.08 | 72,486 | +0.40(+1.39%) |
Apr 11, 2012 | 28.65 | 28.78 | 28.65 | 28.68 | 19,801 | +0.24(+0.84%) |
Apr 10, 2012 | 28.86 | 28.92 | 28.42 | 28.44 | 183,883 | -0.50(-1.73%) |
Apr 09, 2012 | 28.92 | 29.03 | 28.79 | 28.94 | 81,159 | -0.31(-1.06%) |
Apr 05, 2012 | 29.18 | 29.29 | 29.18 | 29.25 | 34,501 | +0.03(+0.10%) |
Apr 04, 2012 | 29.27 | 29.28 | 29.11 | 29.22 | 32,072 | -0.23(-0.78%) |
Apr 03, 2012 | 29.50 | 29.55 | 29.29 | 29.45 | 114,059 | -0.09(-0.30%) |
Apr 02, 2012 | 29.32 | 29.62 | 29.28 | 29.54 | 74,832 | +0.19(+0.65%) |
Mar 30, 2012 | 29.33 | 29.38 | 29.24 | 29.35 | 29,202 | +0.19(+0.65%) |
Mar 29, 2012 | 29.04 | 29.19 | 28.93 | 29.16 | 28,848 | -0.03(-0.10%) |
Mar 28, 2012 | 29.36 | 29.39 | 29.07 | 29.19 | 21,894 | -0.12(-0.41%) |
Mar 27, 2012 | 29.46 | 29.46 | 29.30 | 29.31 | 56,290 | -0.12(-0.41%) |
Mar 26, 2012 | 29.23 | 29.43 | 29.23 | 29.43 | 79,192 | +0.37(+1.27%) |
Mar 23, 2012 | 28.96 | 29.06 | 28.77 | 29.06 | 31,854 | +0.12(+0.43%) |
Mar 22, 2012 | 28.89 | 28.97 | 28.84 | 28.94 | 21,871 | -0.17(-0.58%) |
Mar 21, 2012 | 29.11 | 29.16 | 29.03 | 29.11 | 15,346 | +0.02(+0.06%) |
Mar 20, 2012 | 29.08 | 29.13 | 29.00 | 29.09 | 35,217 | -0.11(-0.38%) |
Mar 19, 2012 | 29.16 | 29.30 | 29.10 | 29.20 | 39,619 | +0.04(+0.14%) |
Mar 16, 2012 | 29.21 | 29.21 | 29.15 | 29.16 | 22,617 | -0.04(-0.14%) |
Mar 15, 2012 | 29.12 | 29.21 | 29.03 | 29.20 | 17,757 | +0.10(+0.34%) |
Mar 14, 2012 | 29.15 | 29.20 | 29.06 | 29.10 | 17,605 | -0.05(-0.17%) |
Mar 13, 2012 | 28.86 | 29.15 | 28.82 | 29.15 | 25,721 | +0.46(+1.59%) |
Mar 12, 2012 | 28.79 | 28.82 | 28.68 | 28.69 | 24,466 | -0.07(-0.23%) |
Mar 09, 2012 | 28.69 | 28.82 | 28.64 | 28.76 | 29,963 | +0.18(+0.63%) |
Mar 08, 2012 | 28.48 | 28.66 | 28.42 | 28.58 | 31,325 | +0.28(+0.97%) |
Mar 07, 2012 | 28.18 | 28.35 | 28.16 | 28.30 | 74,610 | +0.18(+0.66%) |
Mar 06, 2012 | 28.27 | 28.28 | 28.04 | 28.12 | 95,737 | -0.38(-1.33%) |
Mar 05, 2012 | 28.60 | 28.60 | 28.43 | 28.50 | 90,634 | -0.08(-0.28%) |
Mar 02, 2012 | 28.73 | 28.73 | 28.51 | 28.58 | 19,843 | -0.10(-0.35%) |