Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.14 | 30.25 | 29.68 | 30.05 | 219,027 | -0.16(-0.54%) |
May 30, 2012 | 30.54 | 30.68 | 30.06 | 30.21 | 110,454 | -0.48(-1.57%) |
May 29, 2012 | 30.71 | 30.95 | 30.53 | 30.69 | 112,248 | +0.14(+0.47%) |
May 25, 2012 | 30.57 | 30.65 | 30.34 | 30.55 | 132,135 | +0.07(+0.22%) |
May 24, 2012 | 30.89 | 31.04 | 30.36 | 30.48 | 107,372 | -0.50(-1.62%) |
May 23, 2012 | 31.05 | 31.11 | 30.58 | 30.98 | 76,402 | -0.11(-0.34%) |
May 22, 2012 | 30.96 | 31.28 | 30.91 | 31.09 | 125,021 | +0.03(+0.09%) |
May 21, 2012 | 30.34 | 31.07 | 30.34 | 31.06 | 148,865 | +0.81(+2.68%) |
May 18, 2012 | 30.34 | 31.01 | 30.15 | 30.25 | 286,849 | +0.43(+1.45%) |
May 17, 2012 | 30.07 | 30.29 | 29.75 | 29.81 | 113,427 | -0.30(-0.99%) |
May 16, 2012 | 30.10 | 30.33 | 29.96 | 30.11 | 79,699 | +0.14(+0.48%) |
May 15, 2012 | 29.96 | 30.27 | 29.81 | 29.97 | 58,476 | +0.03(+0.10%) |
May 14, 2012 | 29.78 | 30.02 | 29.67 | 29.94 | 58,595 | +0.14(+0.48%) |
May 11, 2012 | 29.80 | 30.00 | 29.60 | 29.80 | 61,958 | -0.13(-0.42%) |
May 10, 2012 | 29.73 | 30.06 | 29.73 | 29.92 | 46,970 | +0.29(+0.98%) |
May 09, 2012 | 29.78 | 29.86 | 29.47 | 29.63 | 49,566 | -0.31(-1.03%) |
May 08, 2012 | 29.88 | 30.02 | 29.64 | 29.94 | 54,118 | -0.04(-0.13%) |
May 07, 2012 | 30.17 | 30.17 | 29.76 | 29.98 | 46,551 | -0.18(-0.61%) |
May 04, 2012 | 30.26 | 30.27 | 29.86 | 30.16 | 50,685 | -0.09(-0.29%) |
May 03, 2012 | 30.83 | 31.03 | 30.20 | 30.25 | 63,308 | -0.82(-2.64%) |
May 02, 2012 | 31.31 | 31.48 | 31.07 | 31.07 | 60,802 | -0.38(-1.19%) |
May 01, 2012 | 31.31 | 31.58 | 31.21 | 31.44 | 71,059 | +0.12(+0.37%) |
Apr 30, 2012 | 31.22 | 31.46 | 31.19 | 31.33 | 77,631 | +0.16(+0.53%) |
Apr 27, 2012 | 31.42 | 31.46 | 31.03 | 31.16 | 118,687 | -0.29(-0.92%) |
Apr 26, 2012 | 30.94 | 31.50 | 30.94 | 31.45 | 58,332 | +0.44(+1.43%) |
Apr 25, 2012 | 30.91 | 31.21 | 30.83 | 31.01 | 60,369 | +0.25(+0.81%) |
Apr 24, 2012 | 30.71 | 30.92 | 30.71 | 30.76 | 38,549 | -0.04(-0.13%) |
Apr 23, 2012 | 30.73 | 30.85 | 30.57 | 30.80 | 40,689 | -0.09(-0.28%) |
Apr 20, 2012 | 31.14 | 31.23 | 30.83 | 30.88 | 45,395 | -0.16(-0.53%) |
Apr 19, 2012 | 30.42 | 31.18 | 30.38 | 31.05 | 87,682 | +0.48(+1.58%) |
Apr 18, 2012 | 30.60 | 30.76 | 30.46 | 30.57 | 53,625 | -0.16(-0.53%) |
Apr 17, 2012 | 30.48 | 30.82 | 30.35 | 30.73 | 154,887 | +0.43(+1.43%) |
Apr 16, 2012 | 30.32 | 30.50 | 30.06 | 30.30 | 115,872 | -0.02(-0.06%) |
Apr 13, 2012 | 30.19 | 30.72 | 30.19 | 30.32 | 105,544 | +0.06(+0.19%) |
Apr 12, 2012 | 30.07 | 30.55 | 30.07 | 30.26 | 91,231 | +0.16(+0.54%) |
Apr 11, 2012 | 30.07 | 30.44 | 29.98 | 30.09 | 58,031 | +0.14(+0.48%) |
Apr 10, 2012 | 30.42 | 30.50 | 29.93 | 29.95 | 66,540 | -0.46(-1.52%) |
Apr 09, 2012 | 30.39 | 30.57 | 30.13 | 30.41 | 53,311 | -0.23(-0.75%) |
Apr 05, 2012 | 30.91 | 31.11 | 30.38 | 30.64 | 180,461 | -0.36(-1.15%) |
Apr 04, 2012 | 30.97 | 31.02 | 30.69 | 31.00 | 40,089 | -0.11(-0.34%) |
Apr 03, 2012 | 30.78 | 31.12 | 30.68 | 31.11 | 51,068 | +0.31(+1.00%) |
Apr 02, 2012 | 30.72 | 30.93 | 30.44 | 30.80 | 43,793 | +0.13(+0.41%) |
Mar 30, 2012 | 30.81 | 30.89 | 30.58 | 30.67 | 79,366 | +0.00(+0.00%) |
Mar 29, 2012 | 30.87 | 30.90 | 30.48 | 30.67 | 83,705 | -0.30(-0.96%) |
Mar 28, 2012 | 31.16 | 31.25 | 30.84 | 30.97 | 59,007 | -0.18(-0.59%) |
Mar 27, 2012 | 31.00 | 31.38 | 30.95 | 31.15 | 105,731 | +0.13(+0.40%) |
Mar 26, 2012 | 30.97 | 31.20 | 30.97 | 31.03 | 47,176 | +0.09(+0.28%) |
Mar 23, 2012 | 31.18 | 31.21 | 30.88 | 30.94 | 49,255 | -0.12(-0.37%) |
Mar 22, 2012 | 31.15 | 31.25 | 31.02 | 31.06 | 68,756 | -0.13(-0.43%) |
Mar 21, 2012 | 31.42 | 31.43 | 31.12 | 31.19 | 53,363 | -0.13(-0.43%) |
Mar 20, 2012 | 31.33 | 31.33 | 31.32 | 31.33 | 65,143 | +0.01(+0.03%) |
Mar 19, 2012 | 31.04 | 31.49 | 30.99 | 31.32 | 46,884 | +0.26(+0.84%) |
Mar 16, 2012 | 31.11 | 31.28 | 30.66 | 31.06 | 39,425 | -0.04(-0.12%) |
Mar 15, 2012 | 30.96 | 31.18 | 30.88 | 31.10 | 55,302 | +0.12(+0.37%) |
Mar 14, 2012 | 31.67 | 31.67 | 30.91 | 30.98 | 66,981 | -0.71(-2.25%) |
Mar 13, 2012 | 31.68 | 31.80 | 31.40 | 31.69 | 34,953 | +0.11(+0.34%) |
Mar 12, 2012 | 31.90 | 32.00 | 31.44 | 31.59 | 80,536 | -0.36(-1.12%) |
Mar 09, 2012 | 31.92 | 32.14 | 31.91 | 31.94 | 40,372 | +0.03(+0.09%) |
Mar 08, 2012 | 32.26 | 32.26 | 31.91 | 31.91 | 76,352 | -0.27(-0.84%) |
Mar 07, 2012 | 31.94 | 32.25 | 31.94 | 32.18 | 25,434 | +0.21(+0.66%) |
Mar 06, 2012 | 32.38 | 32.57 | 31.74 | 31.97 | 64,715 | -0.57(-1.75%) |
Mar 05, 2012 | 32.30 | 32.66 | 32.30 | 32.54 | 59,501 | +0.06(+0.18%) |
Mar 02, 2012 | 32.69 | 32.81 | 32.44 | 32.48 | 66,004 | -0.27(-0.82%) |