Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.17 | 30.39 | 29.67 | 30.16 | 607,659 | +0.06(+0.19%) |
May 30, 2012 | 30.20 | 30.34 | 30.01 | 30.10 | 300,834 | -0.40(-1.31%) |
May 29, 2012 | 30.06 | 30.58 | 29.98 | 30.50 | 315,734 | +0.78(+2.64%) |
May 25, 2012 | 29.99 | 30.12 | 29.62 | 29.72 | 221,560 | -0.10(-0.35%) |
May 24, 2012 | 29.62 | 29.82 | 29.30 | 29.82 | 263,438 | +0.20(+0.67%) |
May 23, 2012 | 29.08 | 29.73 | 28.90 | 29.62 | 293,321 | +0.21(+0.71%) |
May 22, 2012 | 29.19 | 29.58 | 29.17 | 29.42 | 271,834 | +0.32(+1.10%) |
May 21, 2012 | 28.63 | 29.14 | 28.45 | 29.10 | 278,196 | +0.58(+2.05%) |
May 18, 2012 | 28.75 | 29.12 | 28.43 | 28.51 | 216,074 | -0.28(-0.97%) |
May 17, 2012 | 29.98 | 30.06 | 28.78 | 28.79 | 317,528 | -1.22(-4.08%) |
May 16, 2012 | 30.23 | 30.40 | 29.95 | 30.02 | 361,190 | -0.06(-0.19%) |
May 15, 2012 | 30.02 | 30.42 | 29.93 | 30.07 | 259,337 | +0.14(+0.45%) |
May 14, 2012 | 30.07 | 30.27 | 29.83 | 29.94 | 233,684 | -0.54(-1.76%) |
May 11, 2012 | 30.41 | 30.77 | 30.38 | 30.47 | 210,719 | -0.11(-0.37%) |
May 10, 2012 | 30.74 | 30.85 | 30.32 | 30.58 | 219,888 | +0.11(+0.37%) |
May 09, 2012 | 30.16 | 30.82 | 30.01 | 30.47 | 408,409 | -0.05(-0.16%) |
May 08, 2012 | 30.20 | 30.58 | 29.97 | 30.52 | 369,690 | +0.13(+0.42%) |
May 07, 2012 | 29.98 | 30.45 | 29.92 | 30.39 | 323,871 | +0.25(+0.82%) |
May 04, 2012 | 30.67 | 30.67 | 29.91 | 30.15 | 337,171 | -0.68(-2.22%) |
May 03, 2012 | 31.52 | 31.52 | 30.78 | 30.83 | 338,756 | -0.66(-2.10%) |
May 02, 2012 | 30.94 | 31.57 | 30.93 | 31.49 | 350,913 | +0.29(+0.94%) |
May 01, 2012 | 31.21 | 31.96 | 30.93 | 31.20 | 385,962 | -0.06(-0.20%) |
Apr 30, 2012 | 31.43 | 31.70 | 31.15 | 31.26 | 403,901 | -0.33(-1.06%) |
Apr 27, 2012 | 31.44 | 31.81 | 31.05 | 31.59 | 461,660 | +0.19(+0.61%) |
Apr 26, 2012 | 31.81 | 31.81 | 30.55 | 31.40 | 510,756 | -0.27(-0.85%) |
Apr 25, 2012 | 31.08 | 31.70 | 31.06 | 31.67 | 448,627 | +0.91(+2.95%) |
Apr 24, 2012 | 30.48 | 30.88 | 30.30 | 30.77 | 290,024 | +0.21(+0.70%) |
Apr 23, 2012 | 30.82 | 30.82 | 30.35 | 30.55 | 239,906 | -0.71(-2.26%) |
Apr 20, 2012 | 31.16 | 31.54 | 31.05 | 31.26 | 246,423 | +0.48(+1.55%) |
Apr 19, 2012 | 31.38 | 31.46 | 30.66 | 30.78 | 380,603 | -0.52(-1.65%) |
Apr 18, 2012 | 31.24 | 31.52 | 31.17 | 31.30 | 288,988 | +0.01(+0.03%) |
Apr 17, 2012 | 31.28 | 31.53 | 31.08 | 31.29 | 371,558 | +0.30(+0.98%) |
Apr 16, 2012 | 31.09 | 31.24 | 30.78 | 30.99 | 355,358 | +0.14(+0.46%) |
Apr 13, 2012 | 31.02 | 31.09 | 30.78 | 30.85 | 260,321 | -0.25(-0.82%) |
Apr 12, 2012 | 30.79 | 31.32 | 30.76 | 31.10 | 525,621 | +0.45(+1.45%) |
Apr 11, 2012 | 30.78 | 30.89 | 30.62 | 30.66 | 482,823 | +0.18(+0.60%) |
Apr 10, 2012 | 31.48 | 31.56 | 30.23 | 30.47 | 539,142 | -1.07(-3.40%) |
Apr 09, 2012 | 31.79 | 31.87 | 31.46 | 31.55 | 244,511 | -0.74(-2.29%) |
Apr 05, 2012 | 32.27 | 32.44 | 32.21 | 32.29 | 191,622 | -0.13(-0.39%) |
Apr 04, 2012 | 32.58 | 32.58 | 32.13 | 32.41 | 247,428 | -0.49(-1.48%) |
Apr 03, 2012 | 33.10 | 33.22 | 32.71 | 32.90 | 260,909 | -0.33(-1.01%) |
Apr 02, 2012 | 32.72 | 33.24 | 32.46 | 33.23 | 230,158 | +0.52(+1.58%) |
Mar 30, 2012 | 33.25 | 33.25 | 32.72 | 32.72 | 242,136 | -0.25(-0.75%) |
Mar 29, 2012 | 32.89 | 33.03 | 32.47 | 32.96 | 227,261 | -0.21(-0.62%) |
Mar 28, 2012 | 33.09 | 33.19 | 32.52 | 33.17 | 364,623 | +0.13(+0.39%) |
Mar 27, 2012 | 33.01 | 33.26 | 32.95 | 33.04 | 253,344 | +0.05(+0.14%) |
Mar 26, 2012 | 32.73 | 33.02 | 32.69 | 32.99 | 220,900 | +0.65(+2.02%) |
Mar 23, 2012 | 32.00 | 32.36 | 31.79 | 32.34 | 183,076 | +0.29(+0.89%) |
Mar 22, 2012 | 32.12 | 32.18 | 31.76 | 32.06 | 194,608 | -0.29(-0.91%) |
Mar 21, 2012 | 32.41 | 32.57 | 32.19 | 32.35 | 261,839 | +0.01(+0.02%) |
Mar 20, 2012 | 32.47 | 32.67 | 32.21 | 32.34 | 336,488 | -0.49(-1.48%) |
Mar 19, 2012 | 32.26 | 32.95 | 32.23 | 32.83 | 319,607 | +0.55(+1.70%) |
Mar 16, 2012 | 32.86 | 32.86 | 32.23 | 32.28 | 358,420 | -0.43(-1.31%) |
Mar 15, 2012 | 32.61 | 32.72 | 32.33 | 32.71 | 267,532 | +0.14(+0.42%) |
Mar 14, 2012 | 33.13 | 33.23 | 32.41 | 32.57 | 251,742 | -0.68(-2.06%) |
Mar 13, 2012 | 32.76 | 33.26 | 32.43 | 33.26 | 393,072 | +0.76(+2.35%) |
Mar 12, 2012 | 32.29 | 32.86 | 32.12 | 32.49 | 403,930 | +0.32(+0.99%) |
Mar 09, 2012 | 31.53 | 32.49 | 31.53 | 32.18 | 274,838 | +0.57(+1.81%) |
Mar 08, 2012 | 31.57 | 31.73 | 31.23 | 31.60 | 213,636 | +0.29(+0.94%) |
Mar 07, 2012 | 31.28 | 31.58 | 31.24 | 31.31 | 248,022 | +0.17(+0.54%) |
Mar 06, 2012 | 31.22 | 31.59 | 31.12 | 31.14 | 502,982 | -0.33(-1.06%) |
Mar 05, 2012 | 31.31 | 31.51 | 31.14 | 31.48 | 288,854 | +0.15(+0.48%) |
Mar 02, 2012 | 31.70 | 31.92 | 31.30 | 31.32 | 507,615 | -0.33(-1.03%) |