Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.47 | 28.55 | 27.92 | 28.24 | 507,637 | -0.18(-0.65%) |
May 30, 2012 | 28.42 | 28.46 | 27.96 | 28.42 | 344,536 | -0.32(-1.13%) |
May 29, 2012 | 28.80 | 28.95 | 28.42 | 28.74 | 450,367 | +0.23(+0.80%) |
May 25, 2012 | 28.96 | 29.06 | 28.35 | 28.52 | 381,352 | -0.39(-1.35%) |
May 24, 2012 | 29.19 | 29.35 | 28.52 | 28.91 | 481,764 | -0.14(-0.48%) |
May 23, 2012 | 28.71 | 29.20 | 28.23 | 29.05 | 776,558 | +0.01(+0.05%) |
May 22, 2012 | 28.76 | 29.32 | 28.76 | 29.03 | 805,263 | +0.32(+1.10%) |
May 21, 2012 | 28.08 | 28.72 | 27.77 | 28.72 | 649,763 | +0.79(+2.83%) |
May 18, 2012 | 28.84 | 29.03 | 27.84 | 27.93 | 503,916 | -0.83(-2.90%) |
May 17, 2012 | 29.26 | 29.32 | 28.43 | 28.76 | 467,770 | -0.50(-1.71%) |
May 16, 2012 | 29.47 | 29.79 | 29.18 | 29.26 | 230,429 | -0.10(-0.35%) |
May 15, 2012 | 29.53 | 29.72 | 29.22 | 29.36 | 358,947 | -0.10(-0.35%) |
May 14, 2012 | 29.47 | 29.56 | 29.11 | 29.47 | 347,360 | -0.31(-1.04%) |
May 11, 2012 | 29.79 | 30.40 | 29.70 | 29.78 | 327,400 | -0.24(-0.81%) |
May 10, 2012 | 30.34 | 30.58 | 29.92 | 30.02 | 353,165 | +0.03(+0.10%) |
May 09, 2012 | 30.34 | 30.65 | 29.94 | 29.99 | 688,582 | -0.66(-2.14%) |
May 08, 2012 | 30.31 | 30.69 | 30.01 | 30.65 | 314,467 | +0.10(+0.34%) |
May 07, 2012 | 30.51 | 30.73 | 30.19 | 30.54 | 429,084 | -0.11(-0.36%) |
May 04, 2012 | 31.11 | 31.29 | 30.57 | 30.65 | 357,151 | -0.65(-2.07%) |
May 03, 2012 | 31.76 | 31.92 | 31.22 | 31.30 | 472,166 | -0.39(-1.23%) |
May 02, 2012 | 31.19 | 31.80 | 31.12 | 31.69 | 358,280 | +0.21(+0.66%) |
May 01, 2012 | 31.60 | 32.18 | 31.40 | 31.49 | 355,892 | -0.13(-0.40%) |
Apr 30, 2012 | 32.12 | 32.22 | 31.44 | 31.61 | 519,579 | -0.60(-1.85%) |
Apr 27, 2012 | 31.47 | 32.33 | 31.42 | 32.21 | 593,850 | +0.79(+2.51%) |
Apr 26, 2012 | 31.34 | 31.69 | 30.88 | 31.42 | 577,894 | -0.41(-1.30%) |
Apr 25, 2012 | 31.59 | 31.84 | 31.20 | 31.83 | 529,549 | +0.58(+1.84%) |
Apr 24, 2012 | 30.85 | 31.26 | 30.78 | 31.26 | 358,363 | +0.40(+1.29%) |
Apr 23, 2012 | 30.85 | 30.93 | 30.51 | 30.86 | 300,458 | -0.46(-1.46%) |
Apr 20, 2012 | 31.50 | 31.70 | 31.05 | 31.32 | 450,226 | +0.30(+0.97%) |
Apr 19, 2012 | 31.23 | 31.56 | 30.68 | 31.02 | 487,451 | -0.29(-0.94%) |
Apr 18, 2012 | 30.85 | 31.38 | 30.57 | 31.31 | 445,381 | +0.31(+1.00%) |
Apr 17, 2012 | 30.67 | 31.31 | 30.59 | 31.00 | 293,069 | +0.63(+2.06%) |
Apr 16, 2012 | 30.20 | 30.76 | 29.92 | 30.37 | 392,406 | +0.32(+1.08%) |
Apr 13, 2012 | 29.95 | 30.24 | 29.80 | 30.05 | 388,462 | -0.09(-0.29%) |
Apr 12, 2012 | 29.51 | 30.34 | 29.51 | 30.14 | 411,598 | +0.65(+2.20%) |
Apr 11, 2012 | 29.75 | 29.84 | 29.42 | 29.49 | 561,726 | +0.14(+0.48%) |
Apr 10, 2012 | 29.84 | 30.10 | 29.19 | 29.35 | 624,746 | -0.55(-1.85%) |
Apr 09, 2012 | 29.50 | 30.12 | 29.50 | 29.90 | 499,038 | -0.28(-0.93%) |
Apr 05, 2012 | 30.04 | 30.32 | 29.82 | 30.18 | 423,547 | -0.02(-0.07%) |
Apr 04, 2012 | 30.16 | 30.38 | 29.87 | 30.20 | 393,926 | -0.31(-1.01%) |
Apr 03, 2012 | 30.48 | 30.59 | 30.13 | 30.51 | 460,535 | +0.04(+0.12%) |
Apr 02, 2012 | 29.70 | 30.82 | 29.55 | 30.48 | 421,358 | +0.76(+2.56%) |
Mar 30, 2012 | 30.23 | 30.25 | 29.70 | 29.72 | 500,897 | -0.24(-0.81%) |
Mar 29, 2012 | 29.90 | 30.06 | 29.39 | 29.96 | 964,879 | -0.14(-0.47%) |
Mar 28, 2012 | 30.86 | 30.86 | 29.87 | 30.10 | 975,959 | -0.69(-2.23%) |
Mar 27, 2012 | 31.45 | 31.51 | 30.77 | 30.79 | 461,182 | -0.72(-2.27%) |
Mar 26, 2012 | 31.44 | 31.59 | 31.26 | 31.50 | 294,356 | +0.49(+1.57%) |
Mar 23, 2012 | 30.63 | 31.07 | 30.36 | 31.02 | 309,657 | +0.36(+1.18%) |
Mar 22, 2012 | 31.05 | 31.24 | 30.32 | 30.65 | 503,700 | -0.77(-2.44%) |
Mar 21, 2012 | 31.57 | 31.57 | 31.06 | 31.42 | 823,808 | -0.04(-0.12%) |
Mar 20, 2012 | 31.98 | 31.98 | 31.43 | 31.46 | 528,005 | -0.72(-2.25%) |
Mar 19, 2012 | 32.56 | 32.56 | 32.11 | 32.18 | 434,233 | -0.40(-1.22%) |
Mar 16, 2012 | 32.53 | 32.79 | 32.43 | 32.58 | 436,823 | +0.09(+0.27%) |
Mar 15, 2012 | 31.74 | 32.87 | 31.70 | 32.49 | 776,696 | +0.77(+2.42%) |
Mar 14, 2012 | 32.59 | 32.65 | 31.72 | 31.72 | 663,157 | -0.97(-2.96%) |
Mar 13, 2012 | 32.03 | 32.69 | 31.85 | 32.69 | 383,326 | +0.84(+2.64%) |
Mar 12, 2012 | 32.12 | 32.14 | 31.75 | 31.85 | 327,046 | -0.29(-0.89%) |
Mar 09, 2012 | 32.10 | 32.55 | 31.92 | 32.14 | 311,607 | +0.02(+0.07%) |
Mar 08, 2012 | 31.79 | 32.17 | 31.42 | 32.11 | 295,795 | +0.65(+2.06%) |
Mar 07, 2012 | 31.56 | 31.81 | 31.32 | 31.47 | 226,137 | +0.06(+0.19%) |
Mar 06, 2012 | 31.45 | 31.61 | 31.23 | 31.41 | 578,214 | -0.58(-1.80%) |
Mar 05, 2012 | 31.36 | 32.03 | 31.33 | 31.98 | 345,092 | +0.49(+1.55%) |
Mar 02, 2012 | 32.17 | 32.25 | 31.23 | 31.50 | 364,745 | -0.81(-2.51%) |