Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.72 | 29.82 | 29.19 | 29.58 | 988,953 | -0.19(-0.64%) |
May 30, 2012 | 29.96 | 30.08 | 29.71 | 29.77 | 466,777 | -0.45(-1.48%) |
May 29, 2012 | 29.97 | 30.45 | 29.97 | 30.22 | 471,687 | +0.35(+1.16%) |
May 25, 2012 | 30.06 | 30.09 | 29.74 | 29.87 | 294,260 | -0.12(-0.41%) |
May 24, 2012 | 29.77 | 30.01 | 29.58 | 30.00 | 564,671 | +0.27(+0.92%) |
May 23, 2012 | 29.20 | 29.74 | 28.95 | 29.72 | 661,461 | +0.21(+0.70%) |
May 22, 2012 | 28.53 | 29.58 | 28.47 | 29.52 | 1,167,355 | +0.98(+3.45%) |
May 21, 2012 | 27.50 | 28.60 | 27.45 | 28.53 | 820,828 | +1.22(+4.45%) |
May 18, 2012 | 27.34 | 28.12 | 26.95 | 27.32 | 1,099,586 | +0.41(+1.51%) |
May 17, 2012 | 27.95 | 27.95 | 26.89 | 26.91 | 1,206,958 | -1.08(-3.87%) |
May 16, 2012 | 28.35 | 28.54 | 27.99 | 28.00 | 822,207 | -0.21(-0.73%) |
May 15, 2012 | 28.11 | 28.44 | 27.93 | 28.20 | 640,984 | +0.03(+0.12%) |
May 14, 2012 | 28.13 | 28.38 | 27.78 | 28.17 | 481,921 | -0.29(-1.02%) |
May 11, 2012 | 28.29 | 28.83 | 28.29 | 28.46 | 387,825 | +0.00(+0.00%) |
May 10, 2012 | 28.58 | 28.81 | 28.31 | 28.46 | 455,260 | +0.07(+0.23%) |
May 09, 2012 | 28.14 | 28.68 | 28.00 | 28.39 | 490,959 | -0.14(-0.49%) |
May 08, 2012 | 28.31 | 28.57 | 27.93 | 28.53 | 468,820 | +0.00(+0.00%) |
May 07, 2012 | 28.58 | 28.74 | 28.42 | 28.53 | 575,300 | -0.20(-0.69%) |
May 04, 2012 | 28.78 | 28.84 | 28.59 | 28.73 | 715,130 | -0.15(-0.52%) |
May 03, 2012 | 29.04 | 29.10 | 28.72 | 28.88 | 480,690 | -0.12(-0.40%) |
May 02, 2012 | 28.52 | 29.09 | 28.52 | 29.00 | 533,025 | +0.20(+0.69%) |
May 01, 2012 | 28.58 | 29.10 | 28.33 | 28.80 | 598,320 | +0.13(+0.46%) |
Apr 30, 2012 | 28.99 | 29.00 | 28.64 | 28.67 | 411,733 | -0.41(-1.39%) |
Apr 27, 2012 | 28.95 | 29.29 | 28.76 | 29.07 | 625,486 | +0.21(+0.75%) |
Apr 26, 2012 | 28.67 | 28.94 | 28.53 | 28.86 | 603,995 | +0.12(+0.43%) |
Apr 25, 2012 | 28.88 | 29.01 | 28.65 | 28.73 | 598,039 | +0.17(+0.58%) |
Apr 24, 2012 | 28.63 | 28.91 | 28.46 | 28.57 | 368,611 | +0.00(+0.00%) |
Apr 23, 2012 | 28.48 | 28.63 | 28.14 | 28.57 | 468,895 | -0.30(-1.03%) |
Apr 20, 2012 | 28.78 | 29.21 | 28.78 | 28.86 | 524,777 | +0.18(+0.63%) |
Apr 19, 2012 | 28.83 | 29.10 | 28.47 | 28.68 | 589,217 | -0.20(-0.69%) |
Apr 18, 2012 | 29.03 | 29.14 | 28.79 | 28.88 | 544,036 | -0.26(-0.88%) |
Apr 17, 2012 | 29.11 | 29.39 | 28.94 | 29.14 | 351,524 | +0.28(+0.97%) |
Apr 16, 2012 | 29.00 | 29.11 | 28.67 | 28.86 | 481,572 | -0.04(-0.14%) |
Apr 13, 2012 | 29.23 | 29.32 | 28.85 | 28.90 | 573,708 | -0.46(-1.58%) |
Apr 12, 2012 | 28.77 | 29.45 | 28.77 | 29.36 | 933,934 | +0.50(+1.72%) |
Apr 11, 2012 | 28.86 | 28.96 | 28.60 | 28.86 | 569,770 | +0.33(+1.16%) |
Apr 10, 2012 | 28.98 | 28.98 | 28.36 | 28.53 | 1,487,902 | -0.46(-1.60%) |
Apr 09, 2012 | 28.92 | 29.05 | 28.70 | 29.00 | 652,104 | -0.27(-0.93%) |
Apr 05, 2012 | 29.18 | 29.35 | 29.15 | 29.27 | 362,933 | -0.07(-0.25%) |
Apr 04, 2012 | 29.32 | 29.45 | 29.05 | 29.34 | 691,652 | -0.22(-0.76%) |
Apr 03, 2012 | 29.46 | 29.62 | 29.20 | 29.57 | 896,310 | +0.01(+0.03%) |
Apr 02, 2012 | 29.54 | 29.85 | 29.25 | 29.56 | 797,540 | +0.01(+0.03%) |
Mar 30, 2012 | 29.91 | 29.91 | 29.52 | 29.55 | 518,663 | -0.15(-0.50%) |
Mar 29, 2012 | 29.62 | 29.77 | 29.32 | 29.70 | 510,142 | -0.03(-0.11%) |
Mar 28, 2012 | 29.87 | 29.96 | 29.38 | 29.73 | 574,292 | -0.16(-0.53%) |
Mar 27, 2012 | 29.45 | 30.01 | 29.45 | 29.89 | 972,666 | +0.50(+1.72%) |
Mar 26, 2012 | 29.26 | 29.53 | 29.15 | 29.39 | 713,008 | +0.34(+1.17%) |
Mar 23, 2012 | 28.81 | 29.14 | 28.55 | 29.05 | 983,254 | +0.23(+0.80%) |
Mar 22, 2012 | 29.27 | 29.27 | 28.58 | 28.81 | 679,785 | -0.67(-2.29%) |
Mar 21, 2012 | 29.52 | 29.67 | 29.22 | 29.49 | 429,125 | +0.07(+0.25%) |
Mar 20, 2012 | 29.41 | 29.86 | 29.33 | 29.41 | 553,014 | -0.45(-1.50%) |
Mar 19, 2012 | 30.06 | 30.11 | 29.79 | 29.86 | 375,351 | -0.20(-0.66%) |
Mar 16, 2012 | 30.26 | 30.39 | 29.93 | 30.06 | 1,023,000 | -0.20(-0.67%) |
Mar 15, 2012 | 30.10 | 30.41 | 29.99 | 30.26 | 394,140 | +0.18(+0.60%) |
Mar 14, 2012 | 30.30 | 30.41 | 30.00 | 30.08 | 401,661 | -0.29(-0.94%) |
Mar 13, 2012 | 30.18 | 30.38 | 30.00 | 30.37 | 547,123 | +0.43(+1.42%) |
Mar 12, 2012 | 30.05 | 30.32 | 29.87 | 29.94 | 782,642 | -0.15(-0.49%) |
Mar 09, 2012 | 29.62 | 30.39 | 29.62 | 30.09 | 637,470 | +0.41(+1.39%) |
Mar 08, 2012 | 29.60 | 29.90 | 29.32 | 29.67 | 973,458 | +0.23(+0.79%) |
Mar 07, 2012 | 29.36 | 29.75 | 29.26 | 29.44 | 627,089 | +0.21(+0.72%) |
Mar 06, 2012 | 29.65 | 29.80 | 29.08 | 29.23 | 731,958 | -0.80(-2.67%) |
Mar 05, 2012 | 30.09 | 30.28 | 29.84 | 30.03 | 595,925 | -0.17(-0.58%) |
Mar 02, 2012 | 30.51 | 30.54 | 30.00 | 30.21 | 455,839 | -0.31(-1.02%) |