Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.97 | 29.35 | 28.55 | 29.28 | 224,978 | +0.34(+1.16%) |
May 30, 2012 | 29.05 | 29.23 | 28.89 | 28.94 | 158,873 | -0.39(-1.32%) |
May 29, 2012 | 29.35 | 29.55 | 29.07 | 29.33 | 148,444 | +0.12(+0.41%) |
May 25, 2012 | 29.47 | 29.59 | 29.09 | 29.21 | 126,596 | -0.36(-1.22%) |
May 24, 2012 | 29.45 | 29.57 | 29.00 | 29.57 | 131,791 | +0.17(+0.59%) |
May 23, 2012 | 28.99 | 29.49 | 28.77 | 29.40 | 248,314 | +0.22(+0.74%) |
May 22, 2012 | 29.21 | 29.66 | 28.95 | 29.18 | 294,911 | -0.03(-0.09%) |
May 21, 2012 | 28.85 | 29.25 | 28.71 | 29.21 | 503,256 | +0.46(+1.59%) |
May 18, 2012 | 28.91 | 29.32 | 28.52 | 28.75 | 289,133 | -0.23(-0.80%) |
May 17, 2012 | 29.46 | 29.77 | 28.97 | 28.98 | 285,702 | -0.49(-1.66%) |
May 16, 2012 | 29.92 | 30.08 | 29.42 | 29.47 | 185,738 | -0.31(-1.04%) |
May 15, 2012 | 30.01 | 30.35 | 29.61 | 29.78 | 243,810 | -0.17(-0.57%) |
May 14, 2012 | 30.03 | 30.22 | 29.72 | 29.96 | 216,451 | -0.47(-1.56%) |
May 11, 2012 | 30.41 | 30.89 | 30.29 | 30.43 | 188,364 | -0.40(-1.28%) |
May 10, 2012 | 30.89 | 31.00 | 30.57 | 30.83 | 195,845 | +0.23(+0.76%) |
May 09, 2012 | 30.73 | 30.73 | 30.04 | 30.59 | 224,337 | -0.38(-1.22%) |
May 08, 2012 | 30.66 | 31.09 | 30.60 | 30.97 | 592,979 | +0.03(+0.08%) |
May 07, 2012 | 30.59 | 31.19 | 30.46 | 30.95 | 248,705 | +0.24(+0.78%) |
May 04, 2012 | 30.69 | 30.89 | 30.34 | 30.71 | 341,323 | -0.16(-0.53%) |
May 03, 2012 | 31.01 | 31.18 | 30.78 | 30.87 | 185,151 | -0.17(-0.55%) |
May 02, 2012 | 31.02 | 31.30 | 30.64 | 31.04 | 254,894 | -0.09(-0.30%) |
May 01, 2012 | 31.16 | 31.56 | 31.02 | 31.14 | 405,010 | +0.03(+0.11%) |
Apr 30, 2012 | 31.50 | 31.54 | 31.00 | 31.10 | 284,094 | -0.36(-1.15%) |
Apr 27, 2012 | 31.39 | 31.72 | 31.14 | 31.46 | 424,274 | +0.07(+0.22%) |
Apr 26, 2012 | 31.06 | 31.47 | 30.95 | 31.39 | 242,001 | +0.22(+0.72%) |
Apr 25, 2012 | 31.34 | 31.64 | 30.84 | 31.17 | 442,343 | +0.12(+0.39%) |
Apr 24, 2012 | 30.88 | 31.52 | 30.64 | 31.05 | 634,940 | +0.30(+0.98%) |
Apr 23, 2012 | 30.03 | 30.80 | 29.90 | 30.75 | 482,883 | +0.28(+0.90%) |
Apr 20, 2012 | 30.77 | 30.77 | 30.13 | 30.47 | 840,655 | +1.05(+3.57%) |
Apr 19, 2012 | 29.48 | 30.39 | 29.30 | 29.42 | 866,178 | +0.27(+0.92%) |
Apr 18, 2012 | 29.55 | 29.55 | 28.91 | 29.16 | 211,501 | -0.47(-1.60%) |
Apr 17, 2012 | 29.27 | 29.92 | 29.17 | 29.63 | 243,314 | +0.70(+2.41%) |
Apr 16, 2012 | 28.88 | 29.18 | 28.52 | 28.93 | 258,539 | +0.25(+0.86%) |
Apr 13, 2012 | 29.64 | 29.76 | 28.66 | 28.69 | 567,802 | -1.09(-3.66%) |
Apr 12, 2012 | 29.58 | 29.90 | 29.41 | 29.78 | 174,290 | +0.19(+0.64%) |
Apr 11, 2012 | 29.42 | 29.72 | 29.27 | 29.59 | 209,786 | +0.53(+1.84%) |
Apr 10, 2012 | 29.40 | 29.61 | 28.85 | 29.05 | 420,408 | -0.40(-1.37%) |
Apr 09, 2012 | 29.45 | 29.72 | 29.38 | 29.46 | 209,309 | -0.65(-2.17%) |
Apr 05, 2012 | 30.18 | 30.38 | 30.02 | 30.11 | 197,987 | -0.16(-0.54%) |
Apr 04, 2012 | 30.64 | 30.68 | 30.09 | 30.27 | 157,921 | -0.63(-2.03%) |
Apr 03, 2012 | 30.84 | 31.02 | 30.45 | 30.90 | 198,624 | -0.09(-0.28%) |
Apr 02, 2012 | 30.82 | 31.13 | 30.56 | 30.99 | 318,790 | +0.18(+0.59%) |
Mar 30, 2012 | 31.06 | 31.06 | 30.47 | 30.81 | 242,946 | +0.09(+0.31%) |
Mar 29, 2012 | 30.65 | 30.80 | 30.14 | 30.71 | 182,222 | -0.22(-0.72%) |
Mar 28, 2012 | 30.78 | 31.26 | 30.60 | 30.94 | 171,210 | +0.14(+0.45%) |
Mar 27, 2012 | 31.08 | 31.10 | 30.64 | 30.80 | 199,570 | -0.29(-0.94%) |
Mar 26, 2012 | 31.26 | 31.48 | 30.89 | 31.09 | 265,113 | +0.23(+0.75%) |
Mar 23, 2012 | 30.76 | 30.94 | 30.29 | 30.86 | 268,868 | +0.09(+0.28%) |
Mar 22, 2012 | 30.80 | 30.83 | 30.40 | 30.77 | 223,170 | -0.30(-0.97%) |
Mar 21, 2012 | 31.08 | 31.25 | 30.97 | 31.08 | 359,382 | +0.08(+0.25%) |
Mar 20, 2012 | 30.83 | 31.20 | 30.67 | 31.00 | 224,725 | -0.09(-0.30%) |
Mar 19, 2012 | 30.40 | 31.48 | 30.07 | 31.09 | 300,562 | +0.64(+2.09%) |
Mar 16, 2012 | 30.40 | 30.80 | 29.98 | 30.46 | 557,211 | +0.20(+0.65%) |
Mar 15, 2012 | 30.11 | 30.55 | 29.75 | 30.26 | 427,890 | +0.21(+0.69%) |
Mar 14, 2012 | 30.55 | 30.55 | 29.71 | 30.05 | 993,829 | -0.63(-2.05%) |
Mar 13, 2012 | 29.57 | 30.71 | 29.41 | 30.68 | 420,710 | +1.43(+4.89%) |
Mar 12, 2012 | 29.28 | 29.46 | 28.91 | 29.25 | 155,065 | -0.12(-0.41%) |
Mar 09, 2012 | 29.16 | 29.78 | 29.04 | 29.37 | 234,765 | +0.16(+0.56%) |
Mar 08, 2012 | 28.91 | 29.29 | 28.66 | 29.21 | 183,309 | +0.48(+1.68%) |
Mar 07, 2012 | 28.61 | 28.91 | 28.31 | 28.73 | 122,875 | +0.34(+1.20%) |
Mar 06, 2012 | 28.56 | 28.71 | 28.06 | 28.39 | 285,438 | -0.58(-2.01%) |
Mar 05, 2012 | 28.81 | 29.34 | 28.59 | 28.97 | 161,986 | -0.03(-0.12%) |
Mar 02, 2012 | 29.37 | 29.37 | 28.73 | 29.00 | 434,871 | -0.36(-1.23%) |