Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.30 | 27.59 | 27.19 | 27.45 | 17,166 | +0.10(+0.37%) |
May 30, 2012 | 27.42 | 27.50 | 27.33 | 27.35 | 24,451 | -0.33(-1.19%) |
May 29, 2012 | 27.56 | 27.87 | 27.55 | 27.68 | 28,140 | +0.12(+0.44%) |
May 25, 2012 | 27.70 | 28.01 | 27.54 | 27.56 | 23,839 | +0.16(+0.58%) |
May 24, 2012 | 27.69 | 27.77 | 27.30 | 27.40 | 31,175 | +0.35(+1.29%) |
May 23, 2012 | 27.26 | 27.26 | 26.60 | 27.05 | 26,161 | +0.05(+0.19%) |
May 22, 2012 | 27.37 | 27.37 | 26.79 | 27.00 | 309,892 | -0.85(-3.05%) |
May 21, 2012 | 27.82 | 27.85 | 27.58 | 27.85 | 117,925 | -0.56(-1.97%) |
May 18, 2012 | 28.65 | 28.90 | 28.36 | 28.41 | 70,987 | +0.10(+0.35%) |
May 17, 2012 | 28.98 | 28.98 | 28.29 | 28.31 | 39,427 | -0.19(-0.67%) |
May 16, 2012 | 28.60 | 28.60 | 28.25 | 28.50 | 37,870 | -0.51(-1.76%) |
May 15, 2012 | 29.39 | 29.47 | 29.01 | 29.01 | 46,548 | +0.16(+0.55%) |
May 14, 2012 | 28.65 | 28.96 | 28.65 | 28.85 | 24,694 | +0.07(+0.24%) |
May 11, 2012 | 28.60 | 28.99 | 28.60 | 28.78 | 24,858 | +0.08(+0.28%) |
May 10, 2012 | 28.65 | 28.87 | 28.61 | 28.70 | 74,901 | -0.22(-0.76%) |
May 09, 2012 | 28.68 | 28.92 | 28.55 | 28.92 | 30,336 | -0.71(-2.40%) |
May 08, 2012 | 29.66 | 29.92 | 29.28 | 29.63 | 44,949 | -0.47(-1.56%) |
May 07, 2012 | 29.97 | 30.15 | 29.71 | 30.10 | 32,420 | -0.79(-2.56%) |
May 04, 2012 | 31.23 | 31.23 | 30.68 | 30.89 | 23,824 | -0.75(-2.37%) |
May 03, 2012 | 31.73 | 31.73 | 31.52 | 31.64 | 58,104 | +0.62(+2.00%) |
May 02, 2012 | 31.20 | 31.20 | 30.88 | 31.02 | 112,325 | -0.48(-1.52%) |
May 01, 2012 | 31.20 | 31.68 | 31.20 | 31.50 | 30,740 | +0.26(+0.83%) |
Apr 30, 2012 | 31.19 | 31.60 | 31.19 | 31.24 | 27,186 | +0.93(+3.07%) |
Apr 27, 2012 | 30.40 | 30.41 | 30.12 | 30.31 | 15,927 | +0.17(+0.56%) |
Apr 26, 2012 | 29.85 | 30.14 | 29.85 | 30.14 | 36,502 | +0.78(+2.66%) |
Apr 25, 2012 | 29.49 | 29.49 | 29.25 | 29.36 | 99,898 | -1.25(-4.08%) |
Apr 24, 2012 | 30.52 | 30.76 | 30.52 | 30.61 | 25,464 | +0.44(+1.46%) |
Apr 23, 2012 | 30.12 | 30.28 | 30.06 | 30.17 | 81,183 | +0.00(+0.00%) |
Apr 20, 2012 | 29.90 | 30.29 | 29.90 | 30.17 | 16,156 | +0.12(+0.40%) |
Apr 19, 2012 | 30.71 | 30.71 | 29.90 | 30.05 | 62,730 | -0.25(-0.83%) |
Apr 18, 2012 | 30.21 | 30.59 | 30.20 | 30.30 | 86,132 | +0.40(+1.34%) |
Apr 17, 2012 | 29.52 | 29.94 | 29.49 | 29.90 | 35,089 | +0.20(+0.67%) |
Apr 16, 2012 | 29.46 | 29.80 | 29.46 | 29.70 | 147,751 | +0.70(+2.41%) |
Apr 13, 2012 | 29.11 | 29.11 | 28.80 | 29.00 | 33,976 | -0.06(-0.21%) |
Apr 12, 2012 | 28.46 | 29.06 | 28.46 | 29.06 | 37,741 | +0.81(+2.87%) |
Apr 11, 2012 | 28.59 | 28.59 | 28.12 | 28.25 | 76,793 | +0.73(+2.65%) |
Apr 10, 2012 | 28.20 | 28.45 | 27.52 | 27.52 | 190,140 | -0.81(-2.86%) |
Apr 09, 2012 | 28.45 | 28.46 | 28.32 | 28.33 | 26,975 | -0.45(-1.56%) |
Apr 05, 2012 | 28.44 | 28.85 | 28.44 | 28.78 | 17,853 | +0.20(+0.70%) |
Apr 04, 2012 | 28.32 | 28.61 | 28.30 | 28.58 | 52,876 | -0.17(-0.59%) |
Apr 03, 2012 | 28.60 | 28.75 | 28.44 | 28.75 | 42,806 | +0.60(+2.13%) |
Apr 02, 2012 | 27.64 | 28.24 | 27.64 | 28.15 | 125,748 | +0.29(+1.04%) |
Mar 30, 2012 | 27.76 | 27.93 | 27.67 | 27.86 | 29,794 | +0.32(+1.16%) |
Mar 29, 2012 | 27.79 | 27.79 | 27.26 | 27.54 | 33,142 | -0.51(-1.82%) |
Mar 28, 2012 | 28.28 | 28.33 | 27.95 | 28.05 | 54,433 | -0.31(-1.09%) |
Mar 27, 2012 | 28.73 | 28.73 | 28.28 | 28.36 | 68,377 | -0.15(-0.53%) |
Mar 26, 2012 | 28.55 | 28.65 | 28.15 | 28.51 | 58,152 | +0.00(+0.00%) |
Mar 23, 2012 | 28.65 | 28.65 | 28.38 | 28.51 | 25,747 | +0.01(+0.04%) |
Mar 22, 2012 | 28.15 | 28.63 | 28.01 | 28.50 | 179,854 | +0.58(+2.08%) |
Mar 21, 2012 | 28.00 | 28.00 | 27.70 | 27.92 | 325,279 | +0.03(+0.11%) |
Mar 20, 2012 | 27.83 | 27.90 | 27.61 | 27.89 | 492,420 | -0.56(-1.97%) |
Mar 19, 2012 | 28.14 | 28.45 | 28.14 | 28.45 | 440,382 | +0.60(+2.15%) |
Mar 16, 2012 | 27.90 | 28.00 | 27.78 | 27.85 | 374,570 | +1.11(+4.15%) |
Mar 15, 2012 | 26.70 | 26.85 | 26.54 | 26.74 | 24,081 | +0.84(+3.24%) |
Mar 14, 2012 | 26.09 | 26.09 | 25.65 | 25.90 | 23,420 | -0.05(-0.19%) |
Mar 13, 2012 | 25.85 | 25.95 | 25.70 | 25.95 | 26,433 | +0.30(+1.17%) |
Mar 12, 2012 | 25.74 | 25.74 | 25.50 | 25.65 | 26,231 | +0.17(+0.67%) |
Mar 09, 2012 | 25.40 | 25.75 | 25.40 | 25.48 | 37,150 | +0.10(+0.39%) |
Mar 08, 2012 | 25.30 | 25.56 | 25.30 | 25.38 | 147,991 | +0.26(+1.04%) |
Mar 07, 2012 | 24.87 | 25.20 | 24.87 | 25.12 | 19,218 | +0.37(+1.49%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.71 | 24.75 | 61,977 | -0.64(-2.52%) |
Mar 05, 2012 | 25.69 | 25.69 | 25.32 | 25.39 | 16,512 | -0.23(-0.90%) |
Mar 02, 2012 | 25.61 | 25.71 | 25.60 | 25.62 | 70,219 | -0.18(-0.70%) |