Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.38 | 30.60 | 30.24 | 30.48 | 63,851 | +0.19(+0.62%) |
May 30, 2012 | 30.36 | 30.60 | 30.29 | 30.29 | 41,409 | -0.22(-0.72%) |
May 29, 2012 | 30.52 | 30.53 | 30.40 | 30.51 | 37,517 | +0.10(+0.33%) |
May 25, 2012 | 30.34 | 30.50 | 30.34 | 30.41 | 43,251 | +0.08(+0.25%) |
May 24, 2012 | 30.24 | 30.42 | 30.16 | 30.33 | 998,377 | +0.17(+0.57%) |
May 23, 2012 | 30.16 | 30.37 | 30.03 | 30.16 | 102,384 | -0.20(-0.67%) |
May 22, 2012 | 30.24 | 30.42 | 30.24 | 30.36 | 124,296 | +0.17(+0.57%) |
May 21, 2012 | 30.11 | 30.19 | 29.98 | 30.19 | 69,373 | +0.10(+0.35%) |
May 18, 2012 | 30.24 | 30.34 | 30.07 | 30.09 | 51,858 | -0.06(-0.21%) |
May 17, 2012 | 30.36 | 30.37 | 30.13 | 30.15 | 44,448 | -0.22(-0.72%) |
May 16, 2012 | 30.41 | 30.48 | 30.30 | 30.37 | 114,774 | -0.01(-0.03%) |
May 15, 2012 | 30.52 | 30.54 | 30.27 | 30.38 | 63,024 | -0.15(-0.50%) |
May 14, 2012 | 30.46 | 30.62 | 30.41 | 30.53 | 122,227 | -0.12(-0.40%) |
May 11, 2012 | 30.53 | 30.80 | 30.53 | 30.65 | 42,063 | -0.00(-0.01%) |
May 10, 2012 | 30.49 | 30.72 | 30.49 | 30.65 | 204,784 | +0.33(+1.08%) |
May 09, 2012 | 30.19 | 30.44 | 30.14 | 30.33 | 94,128 | -0.03(-0.10%) |
May 08, 2012 | 30.14 | 30.38 | 30.13 | 30.36 | 49,829 | +0.10(+0.35%) |
May 07, 2012 | 30.27 | 30.30 | 30.17 | 30.25 | 60,266 | -0.08(-0.26%) |
May 04, 2012 | 30.27 | 30.48 | 30.27 | 30.33 | 67,065 | +0.00(+0.01%) |
May 03, 2012 | 30.61 | 30.62 | 30.29 | 30.33 | 66,276 | -0.14(-0.46%) |
May 02, 2012 | 30.57 | 30.59 | 30.43 | 30.47 | 67,656 | -0.19(-0.63%) |
May 01, 2012 | 30.50 | 30.77 | 30.44 | 30.66 | 424,776 | +0.16(+0.51%) |
Apr 30, 2012 | 30.45 | 30.53 | 30.33 | 30.50 | 212,355 | +0.04(+0.13%) |
Apr 27, 2012 | 30.35 | 30.48 | 30.31 | 30.46 | 65,392 | +0.15(+0.49%) |
Apr 26, 2012 | 30.09 | 30.37 | 30.09 | 30.32 | 74,538 | +0.18(+0.59%) |
Apr 25, 2012 | 30.05 | 30.18 | 30.03 | 30.14 | 37,893 | +0.17(+0.58%) |
Apr 24, 2012 | 29.78 | 29.99 | 29.78 | 29.96 | 62,396 | +0.23(+0.79%) |
Apr 23, 2012 | 29.71 | 29.74 | 29.64 | 29.73 | 206,776 | -0.20(-0.65%) |
Apr 20, 2012 | 29.73 | 29.96 | 29.65 | 29.92 | 84,709 | +0.31(+1.04%) |
Apr 19, 2012 | 29.74 | 29.76 | 29.53 | 29.62 | 94,547 | -0.09(-0.32%) |
Apr 18, 2012 | 29.69 | 29.86 | 29.66 | 29.71 | 166,313 | -0.08(-0.27%) |
Apr 17, 2012 | 29.71 | 29.82 | 29.48 | 29.79 | 93,964 | +0.22(+0.73%) |
Apr 16, 2012 | 29.42 | 29.67 | 29.37 | 29.58 | 191,186 | +0.23(+0.78%) |
Apr 13, 2012 | 29.41 | 29.59 | 29.33 | 29.35 | 70,050 | -0.09(-0.31%) |
Apr 12, 2012 | 29.35 | 29.46 | 29.23 | 29.44 | 71,468 | +0.10(+0.34%) |
Apr 11, 2012 | 29.47 | 29.47 | 29.28 | 29.34 | 100,008 | +0.05(+0.18%) |
Apr 10, 2012 | 29.61 | 29.61 | 29.23 | 29.28 | 170,265 | -0.42(-1.41%) |
Apr 09, 2012 | 29.60 | 29.76 | 29.60 | 29.70 | 95,290 | -0.18(-0.62%) |
Apr 05, 2012 | 30.01 | 30.01 | 29.80 | 29.89 | 90,268 | -0.23(-0.78%) |
Apr 04, 2012 | 29.99 | 30.16 | 29.98 | 30.12 | 92,429 | -0.05(-0.16%) |
Apr 03, 2012 | 30.14 | 30.18 | 29.96 | 30.17 | 131,407 | +0.01(+0.05%) |
Apr 02, 2012 | 30.02 | 30.27 | 29.92 | 30.15 | 288,015 | +0.13(+0.44%) |
Mar 30, 2012 | 30.00 | 30.04 | 29.89 | 30.02 | 87,318 | +0.10(+0.35%) |
Mar 29, 2012 | 29.69 | 29.92 | 29.48 | 29.92 | 194,765 | +0.13(+0.43%) |
Mar 28, 2012 | 30.02 | 30.02 | 29.68 | 29.79 | 120,998 | -0.22(-0.74%) |
Mar 27, 2012 | 29.92 | 30.07 | 29.92 | 30.01 | 74,564 | +0.10(+0.35%) |
Mar 26, 2012 | 29.87 | 30.02 | 29.74 | 29.91 | 178,992 | +0.20(+0.66%) |
Mar 23, 2012 | 29.66 | 29.76 | 29.63 | 29.71 | 53,204 | +0.04(+0.15%) |
Mar 22, 2012 | 29.52 | 29.69 | 29.50 | 29.67 | 88,513 | +0.00(+0.01%) |
Mar 21, 2012 | 29.73 | 29.78 | 29.63 | 29.66 | 162,260 | -0.06(-0.21%) |
Mar 20, 2012 | 29.63 | 29.76 | 29.59 | 29.72 | 56,077 | +0.03(+0.12%) |
Mar 19, 2012 | 29.82 | 29.93 | 29.69 | 29.69 | 103,851 | -0.14(-0.46%) |
Mar 16, 2012 | 29.89 | 29.89 | 29.75 | 29.83 | 98,537 | -0.08(-0.25%) |
Mar 15, 2012 | 29.95 | 29.95 | 29.74 | 29.90 | 70,793 | +0.00(+0.01%) |
Mar 14, 2012 | 30.31 | 30.35 | 29.89 | 29.90 | 74,964 | -0.42(-1.39%) |
Mar 13, 2012 | 30.33 | 30.33 | 30.14 | 30.32 | 120,172 | +0.07(+0.24%) |
Mar 12, 2012 | 29.96 | 30.27 | 29.96 | 30.25 | 84,493 | +0.30(+1.00%) |
Mar 09, 2012 | 29.84 | 29.97 | 29.72 | 29.95 | 76,406 | +0.16(+0.53%) |
Mar 08, 2012 | 29.73 | 29.84 | 29.69 | 29.79 | 123,610 | +0.16(+0.54%) |
Mar 07, 2012 | 29.61 | 29.67 | 29.43 | 29.63 | 724,659 | +0.00(+0.00%) |
Mar 06, 2012 | 29.57 | 29.71 | 29.49 | 29.63 | 63,127 | -0.13(-0.45%) |
Mar 05, 2012 | 29.64 | 29.81 | 29.51 | 29.77 | 68,294 | +0.06(+0.19%) |
Mar 02, 2012 | 29.69 | 29.75 | 29.60 | 29.71 | 46,882 | -0.01(-0.03%) |