Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.10 | 30.45 | 29.79 | 30.22 | 4,856,130 | +0.06(+0.20%) |
May 30, 2012 | 30.30 | 30.45 | 30.10 | 30.16 | 3,766,943 | -0.48(-1.57%) |
May 29, 2012 | 30.64 | 30.75 | 30.31 | 30.64 | 3,088,892 | +0.21(+0.69%) |
May 25, 2012 | 30.24 | 30.69 | 30.20 | 30.43 | 3,098,431 | +0.17(+0.56%) |
May 24, 2012 | 30.22 | 30.33 | 29.90 | 30.26 | 3,568,403 | +0.12(+0.40%) |
May 23, 2012 | 29.88 | 30.23 | 29.52 | 30.14 | 3,607,301 | +0.04(+0.13%) |
May 22, 2012 | 30.10 | 30.39 | 29.89 | 30.10 | 6,076,269 | +0.09(+0.30%) |
May 21, 2012 | 29.86 | 30.25 | 29.56 | 30.01 | 4,279,366 | +0.33(+1.11%) |
May 18, 2012 | 30.17 | 30.35 | 29.52 | 29.68 | 5,868,622 | -0.43(-1.43%) |
May 17, 2012 | 30.69 | 30.76 | 30.11 | 30.11 | 4,223,451 | -0.53(-1.73%) |
May 16, 2012 | 30.97 | 31.21 | 30.64 | 30.64 | 4,281,590 | -0.10(-0.33%) |
May 15, 2012 | 31.16 | 31.26 | 30.66 | 30.74 | 4,556,691 | -0.40(-1.28%) |
May 14, 2012 | 31.17 | 31.50 | 31.09 | 31.14 | 4,030,405 | -0.61(-1.92%) |
May 11, 2012 | 31.45 | 31.97 | 31.19 | 31.75 | 4,131,814 | -0.02(-0.06%) |
May 10, 2012 | 31.85 | 31.97 | 31.59 | 31.77 | 3,505,012 | +0.54(+1.73%) |
May 09, 2012 | 31.28 | 31.52 | 31.00 | 31.23 | 3,825,278 | -0.40(-1.26%) |
May 08, 2012 | 31.60 | 31.78 | 31.35 | 31.63 | 2,928,874 | -0.24(-0.75%) |
May 07, 2012 | 31.57 | 32.00 | 31.47 | 31.87 | 3,182,761 | +0.30(+0.95%) |
May 04, 2012 | 31.88 | 32.09 | 31.43 | 31.57 | 4,038,420 | -0.47(-1.47%) |
May 03, 2012 | 32.25 | 32.42 | 31.92 | 32.04 | 3,888,140 | -0.15(-0.47%) |
May 02, 2012 | 32.20 | 32.39 | 31.91 | 32.19 | 3,961,615 | -0.19(-0.59%) |