Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.40 | 28.60 | 28.23 | 28.45 | 101,449 | +0.06(+0.20%) |
May 30, 2012 | 28.48 | 28.54 | 28.35 | 28.39 | 68,251 | -0.25(-0.86%) |
May 29, 2012 | 28.55 | 28.67 | 28.48 | 28.63 | 57,292 | +0.19(+0.67%) |
May 25, 2012 | 28.47 | 28.56 | 28.37 | 28.44 | 69,463 | +0.02(+0.06%) |
May 24, 2012 | 28.30 | 28.50 | 28.26 | 28.43 | 161,076 | +0.14(+0.50%) |
May 23, 2012 | 28.25 | 28.30 | 27.97 | 28.28 | 88,692 | -0.11(-0.39%) |
May 22, 2012 | 28.41 | 28.52 | 28.28 | 28.39 | 87,481 | +0.04(+0.14%) |
May 21, 2012 | 28.25 | 28.37 | 28.13 | 28.36 | 94,504 | +0.18(+0.64%) |
May 18, 2012 | 28.39 | 28.47 | 28.15 | 28.17 | 175,764 | -0.15(-0.52%) |
May 17, 2012 | 28.56 | 28.57 | 28.29 | 28.32 | 676,302 | -0.18(-0.63%) |
May 16, 2012 | 28.57 | 28.67 | 28.50 | 28.50 | 129,894 | +0.01(+0.02%) |
May 15, 2012 | 28.63 | 28.68 | 28.42 | 28.50 | 91,895 | -0.17(-0.59%) |
May 14, 2012 | 28.70 | 28.80 | 28.58 | 28.67 | 120,894 | -0.25(-0.85%) |
May 11, 2012 | 28.79 | 29.07 | 28.79 | 28.91 | 94,547 | +0.02(+0.07%) |
May 10, 2012 | 28.86 | 28.97 | 28.81 | 28.89 | 58,994 | +0.17(+0.61%) |
May 09, 2012 | 28.67 | 28.81 | 28.56 | 28.72 | 86,275 | -0.19(-0.65%) |
May 08, 2012 | 28.79 | 28.92 | 28.72 | 28.90 | 79,910 | -0.03(-0.09%) |
May 07, 2012 | 28.81 | 28.98 | 28.80 | 28.93 | 56,676 | +0.00(+0.00%) |
May 04, 2012 | 29.10 | 29.10 | 28.90 | 28.93 | 76,369 | -0.26(-0.91%) |
May 03, 2012 | 29.25 | 29.31 | 29.12 | 29.20 | 89,735 | -0.05(-0.18%) |
May 02, 2012 | 29.20 | 29.29 | 29.16 | 29.25 | 236,277 | -0.09(-0.31%) |
May 01, 2012 | 29.20 | 29.48 | 29.14 | 29.34 | 117,276 | +0.13(+0.44%) |
Apr 30, 2012 | 29.18 | 29.21 | 29.15 | 29.21 | 68,063 | -0.03(-0.11%) |
Apr 27, 2012 | 29.23 | 29.28 | 29.14 | 29.24 | 48,302 | +0.07(+0.24%) |
Apr 26, 2012 | 28.94 | 29.22 | 28.94 | 29.17 | 59,102 | +0.19(+0.67%) |
Apr 25, 2012 | 28.86 | 28.98 | 28.86 | 28.98 | 52,541 | +0.21(+0.74%) |
Apr 24, 2012 | 28.57 | 28.78 | 28.57 | 28.76 | 50,452 | +0.25(+0.88%) |
Apr 23, 2012 | 28.57 | 28.57 | 28.43 | 28.51 | 45,083 | -0.26(-0.90%) |
Apr 20, 2012 | 28.65 | 28.87 | 28.65 | 28.77 | 46,630 | +0.21(+0.75%) |
Apr 19, 2012 | 28.68 | 28.68 | 28.42 | 28.56 | 61,511 | -0.07(-0.25%) |
Apr 18, 2012 | 28.65 | 28.69 | 28.61 | 28.63 | 52,573 | -0.15(-0.52%) |
Apr 17, 2012 | 28.61 | 28.80 | 28.54 | 28.78 | 62,353 | +0.24(+0.84%) |
Apr 16, 2012 | 28.45 | 28.57 | 28.38 | 28.54 | 33,092 | +0.19(+0.66%) |
Apr 13, 2012 | 28.49 | 28.52 | 28.35 | 28.35 | 40,637 | -0.17(-0.61%) |
Apr 12, 2012 | 28.38 | 28.54 | 28.34 | 28.52 | 76,190 | +0.20(+0.71%) |
Apr 11, 2012 | 28.37 | 28.39 | 28.28 | 28.32 | 44,453 | +0.20(+0.71%) |
Apr 10, 2012 | 28.52 | 28.54 | 28.12 | 28.12 | 140,228 | -0.44(-1.54%) |
Apr 09, 2012 | 28.56 | 28.63 | 28.50 | 28.56 | 74,560 | -0.28(-0.96%) |
Apr 05, 2012 | 28.86 | 28.89 | 28.74 | 28.84 | 66,428 | -0.10(-0.36%) |
Apr 04, 2012 | 28.88 | 28.99 | 28.87 | 28.94 | 123,418 | -0.11(-0.38%) |
Apr 03, 2012 | 29.12 | 29.14 | 28.92 | 29.05 | 159,943 | -0.07(-0.24%) |
Apr 02, 2012 | 28.96 | 29.19 | 28.92 | 29.12 | 322,062 | +0.19(+0.65%) |
Mar 30, 2012 | 28.92 | 28.99 | 28.86 | 28.94 | 116,078 | +0.16(+0.56%) |
Mar 29, 2012 | 28.70 | 28.81 | 28.54 | 28.78 | 77,555 | -0.05(-0.16%) |
Mar 28, 2012 | 28.98 | 28.98 | 28.70 | 28.82 | 48,260 | -0.18(-0.62%) |
Mar 27, 2012 | 29.04 | 29.10 | 28.99 | 29.00 | 71,627 | +0.01(+0.02%) |
Mar 26, 2012 | 28.88 | 29.00 | 28.88 | 28.99 | 38,328 | +0.29(+1.02%) |
Mar 23, 2012 | 28.69 | 28.74 | 28.59 | 28.70 | 54,969 | +0.02(+0.07%) |
Mar 22, 2012 | 28.76 | 28.76 | 28.60 | 28.68 | 28,352 | -0.10(-0.36%) |
Mar 21, 2012 | 28.86 | 28.86 | 28.75 | 28.79 | 150,965 | -0.03(-0.11%) |
Mar 20, 2012 | 28.77 | 28.84 | 28.74 | 28.82 | 86,051 | -0.06(-0.20%) |
Mar 19, 2012 | 28.75 | 28.95 | 28.72 | 28.88 | 66,040 | +0.04(+0.16%) |
Mar 16, 2012 | 28.86 | 28.89 | 28.80 | 28.83 | 164,764 | +0.03(+0.11%) |
Mar 15, 2012 | 28.74 | 28.82 | 28.68 | 28.80 | 83,142 | +0.09(+0.31%) |
Mar 14, 2012 | 28.82 | 28.90 | 28.67 | 28.71 | 90,222 | -0.14(-0.49%) |
Mar 13, 2012 | 28.61 | 28.86 | 28.60 | 28.85 | 72,201 | +0.31(+1.08%) |
Mar 12, 2012 | 28.38 | 28.56 | 28.38 | 28.54 | 169,823 | +0.15(+0.52%) |
Mar 09, 2012 | 28.34 | 28.47 | 28.31 | 28.40 | 168,561 | +0.10(+0.36%) |
Mar 08, 2012 | 28.30 | 28.33 | 28.24 | 28.29 | 85,481 | +0.13(+0.48%) |
Mar 07, 2012 | 28.04 | 28.16 | 27.95 | 28.16 | 61,991 | +0.16(+0.57%) |
Mar 06, 2012 | 28.13 | 28.14 | 27.94 | 28.00 | 99,545 | -0.33(-1.17%) |
Mar 05, 2012 | 28.26 | 28.35 | 28.18 | 28.33 | 76,437 | +0.08(+0.29%) |
Mar 02, 2012 | 28.30 | 28.33 | 28.22 | 28.25 | 91,776 | -0.05(-0.18%) |