Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.95 | 29.13 | 28.85 | 29.06 | 4,060 | +0.50(+1.74%) |
May 30, 2012 | 28.69 | 28.71 | 28.56 | 28.56 | 2,474 | -0.89(-3.02%) |
May 29, 2012 | 29.33 | 29.50 | 29.19 | 29.45 | 3,321 | +0.12(+0.41%) |
May 25, 2012 | 29.45 | 29.54 | 29.33 | 29.33 | 6,865 | -0.02(-0.07%) |
May 24, 2012 | 29.37 | 29.37 | 29.05 | 29.35 | 3,265 | -0.41(-1.38%) |
May 23, 2012 | 29.60 | 29.76 | 29.28 | 29.76 | 4,195 | +0.31(+1.05%) |
May 22, 2012 | 29.75 | 29.86 | 29.45 | 29.45 | 2,315 | +0.06(+0.20%) |
May 21, 2012 | 29.02 | 29.39 | 29.02 | 29.39 | 5,901 | +0.48(+1.66%) |
May 18, 2012 | 29.24 | 29.32 | 28.87 | 28.91 | 4,940 | -0.12(-0.41%) |
May 17, 2012 | 29.33 | 29.34 | 29.03 | 29.03 | 7,772 | -0.51(-1.73%) |
May 16, 2012 | 29.73 | 29.78 | 29.54 | 29.54 | 8,568 | -0.62(-2.06%) |
May 15, 2012 | 30.50 | 30.69 | 30.16 | 30.16 | 9,103 | -0.38(-1.24%) |
May 14, 2012 | 30.39 | 30.60 | 30.35 | 30.54 | 5,993 | -0.41(-1.32%) |
May 11, 2012 | 30.97 | 31.19 | 30.95 | 30.95 | 4,601 | -0.03(-0.10%) |
May 10, 2012 | 31.37 | 31.37 | 30.98 | 30.98 | 4,881 | +0.54(+1.77%) |
May 09, 2012 | 30.42 | 30.61 | 30.28 | 30.44 | 5,232 | +0.04(+0.13%) |
May 08, 2012 | 30.56 | 30.56 | 30.30 | 30.40 | 8,779 | -0.41(-1.33%) |
May 07, 2012 | 30.64 | 30.96 | 30.64 | 30.81 | 16,230 | +0.18(+0.59%) |
May 04, 2012 | 30.85 | 30.85 | 30.62 | 30.63 | 5,367 | -0.46(-1.48%) |
May 03, 2012 | 31.20 | 31.22 | 31.09 | 31.09 | 2,978 | -0.54(-1.71%) |
May 02, 2012 | 31.50 | 31.63 | 31.50 | 31.63 | 7,630 | +0.40(+1.28%) |
May 01, 2012 | 31.39 | 31.45 | 31.23 | 31.23 | 7,388 | -0.09(-0.29%) |
Apr 30, 2012 | 31.23 | 31.36 | 31.22 | 31.32 | 5,927 | -0.33(-1.04%) |
Apr 27, 2012 | 31.55 | 31.66 | 31.50 | 31.65 | 5,740 | -0.42(-1.31%) |
Apr 26, 2012 | 31.83 | 32.14 | 31.83 | 32.07 | 3,797 | +0.89(+2.85%) |
Apr 25, 2012 | 30.97 | 31.19 | 30.97 | 31.18 | 6,920 | +0.50(+1.63%) |
Apr 24, 2012 | 30.81 | 30.84 | 30.68 | 30.68 | 2,064 | +0.20(+0.66%) |
Apr 23, 2012 | 29.96 | 30.72 | 29.96 | 30.48 | 2,177 | -0.60(-1.93%) |
Apr 20, 2012 | 31.07 | 31.20 | 31.07 | 31.08 | 7,759 | +0.14(+0.45%) |
Apr 19, 2012 | 31.07 | 31.19 | 30.85 | 30.94 | 6,311 | -0.01(-0.03%) |
Apr 18, 2012 | 31.00 | 31.11 | 30.95 | 30.95 | 4,491 | -0.05(-0.16%) |
Apr 17, 2012 | 30.53 | 31.00 | 30.53 | 31.00 | 33,773 | -0.10(-0.32%) |
Apr 16, 2012 | 31.14 | 31.14 | 30.97 | 31.10 | 4,422 | +0.15(+0.48%) |
Apr 13, 2012 | 31.07 | 31.07 | 30.87 | 30.95 | 7,152 | -0.45(-1.43%) |
Apr 12, 2012 | 31.18 | 31.45 | 31.18 | 31.40 | 4,481 | +0.22(+0.71%) |
Apr 11, 2012 | 31.10 | 31.35 | 31.10 | 31.18 | 9,856 | +0.05(+0.16%) |
Apr 10, 2012 | 31.20 | 31.30 | 31.04 | 31.13 | 27,641 | -0.32(-1.02%) |
Apr 09, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 144 | +0.05(+0.16%) |
Apr 05, 2012 | 31.40 | 31.45 | 31.29 | 31.40 | 1,635 | +0.60(+1.95%) |
Apr 04, 2012 | 30.88 | 30.88 | 30.80 | 30.80 | 2,394 | -0.25(-0.81%) |
Apr 03, 2012 | 31.17 | 31.25 | 31.00 | 31.05 | 3,418 | -0.20(-0.64%) |
Apr 02, 2012 | 30.95 | 31.25 | 30.95 | 31.25 | 5,494 | +0.34(+1.10%) |
Mar 30, 2012 | 30.82 | 30.94 | 30.78 | 30.91 | 1,740 | +0.50(+1.64%) |
Mar 29, 2012 | 30.19 | 30.41 | 30.06 | 30.41 | 5,216 | +0.43(+1.43%) |
Mar 28, 2012 | 30.24 | 30.24 | 29.98 | 29.98 | 2,494 | -0.12(-0.40%) |
Mar 27, 2012 | 30.03 | 30.20 | 30.03 | 30.10 | 36,243 | +0.01(+0.03%) |
Mar 26, 2012 | 30.11 | 30.15 | 30.04 | 30.09 | 2,776 | +0.18(+0.60%) |
Mar 23, 2012 | 29.60 | 29.91 | 29.60 | 29.91 | 3,661 | +0.31(+1.05%) |
Mar 22, 2012 | 29.55 | 29.60 | 29.47 | 29.60 | 3,527 | +0.28(+0.95%) |
Mar 21, 2012 | 29.28 | 29.35 | 29.25 | 29.32 | 3,803 | +0.19(+0.65%) |
Mar 20, 2012 | 29.37 | 29.37 | 29.03 | 29.13 | 5,255 | -0.85(-2.84%) |
Mar 19, 2012 | 29.69 | 29.98 | 29.69 | 29.98 | 2,567 | +0.04(+0.13%) |
Mar 16, 2012 | 29.86 | 29.94 | 29.86 | 29.94 | 3,958 | +0.16(+0.54%) |
Mar 15, 2012 | 29.60 | 29.89 | 29.57 | 29.78 | 7,849 | +0.20(+0.68%) |
Mar 14, 2012 | 29.63 | 29.65 | 29.43 | 29.58 | 6,344 | -0.02(-0.07%) |
Mar 13, 2012 | 29.40 | 29.60 | 29.39 | 29.60 | 3,937 | +0.49(+1.68%) |
Mar 12, 2012 | 29.08 | 29.20 | 29.07 | 29.11 | 2,401 | -0.55(-1.85%) |
Mar 09, 2012 | 29.70 | 29.79 | 29.66 | 29.66 | 1,685 | -0.13(-0.44%) |
Mar 08, 2012 | 29.70 | 29.85 | 29.70 | 29.79 | 1,747 | +0.43(+1.46%) |
Mar 07, 2012 | 29.21 | 29.37 | 29.17 | 29.36 | 2,608 | +0.99(+3.49%) |
Mar 06, 2012 | 28.64 | 28.64 | 28.35 | 28.37 | 4,851 | -1.49(-4.99%) |
Mar 05, 2012 | 29.81 | 29.86 | 29.71 | 29.86 | 2,730 | +0.05(+0.17%) |
Mar 02, 2012 | 29.89 | 29.97 | 29.80 | 29.81 | 2,925 | -0.42(-1.39%) |