Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.97 | 32.25 | 31.49 | 31.86 | 2,040,931 | -0.22(-0.68%) |
May 30, 2012 | 32.44 | 32.49 | 32.04 | 32.08 | 1,532,577 | -0.74(-2.26%) |
May 29, 2012 | 32.80 | 32.97 | 32.55 | 32.82 | 3,089,458 | +0.29(+0.88%) |
May 25, 2012 | 32.37 | 32.69 | 32.33 | 32.53 | 1,538,679 | +0.10(+0.30%) |
May 24, 2012 | 31.95 | 32.44 | 31.90 | 32.43 | 2,335,084 | +0.58(+1.83%) |
May 23, 2012 | 31.30 | 31.89 | 31.16 | 31.85 | 1,665,704 | +0.26(+0.83%) |
May 22, 2012 | 31.59 | 32.36 | 31.39 | 31.59 | 2,576,701 | -0.05(-0.17%) |
May 21, 2012 | 31.13 | 31.89 | 30.88 | 31.64 | 2,275,056 | +0.66(+2.14%) |
May 18, 2012 | 31.34 | 31.57 | 30.88 | 30.98 | 2,002,766 | -0.17(-0.56%) |
May 17, 2012 | 32.35 | 32.44 | 31.12 | 31.15 | 3,239,995 | -1.14(-3.53%) |
May 16, 2012 | 33.04 | 33.33 | 32.28 | 32.29 | 2,053,795 | -0.55(-1.66%) |
May 15, 2012 | 32.91 | 33.29 | 32.77 | 32.84 | 1,828,424 | +0.00(+0.00%) |
May 14, 2012 | 32.80 | 33.08 | 32.63 | 32.84 | 2,207,650 | -0.42(-1.25%) |
May 11, 2012 | 32.91 | 33.62 | 32.79 | 33.26 | 1,340,601 | +0.02(+0.05%) |
May 10, 2012 | 33.60 | 33.70 | 33.11 | 33.24 | 1,186,420 | -0.01(-0.03%) |
May 09, 2012 | 33.04 | 33.51 | 32.94 | 33.25 | 2,294,246 | -0.35(-1.03%) |
May 08, 2012 | 33.29 | 33.72 | 33.04 | 33.60 | 2,238,485 | -0.02(-0.05%) |
May 07, 2012 | 33.86 | 34.20 | 33.60 | 33.61 | 2,105,383 | -0.21(-0.62%) |
May 04, 2012 | 34.00 | 34.05 | 33.72 | 33.82 | 2,262,504 | -0.41(-1.19%) |
May 03, 2012 | 34.86 | 34.97 | 34.19 | 34.23 | 1,836,903 | -0.57(-1.64%) |
May 02, 2012 | 35.03 | 35.03 | 34.60 | 34.80 | 2,099,444 | -0.40(-1.13%) |
May 01, 2012 | 35.51 | 35.56 | 35.06 | 35.20 | 3,073,719 | -0.30(-0.85%) |
Apr 30, 2012 | 36.01 | 36.08 | 35.41 | 35.50 | 1,587,040 | -0.54(-1.49%) |
Apr 27, 2012 | 36.38 | 36.39 | 35.60 | 36.04 | 2,378,049 | -0.03(-0.10%) |
Apr 26, 2012 | 36.41 | 36.90 | 35.80 | 36.07 | 3,014,869 | -0.31(-0.86%) |
Apr 25, 2012 | 36.36 | 36.60 | 36.27 | 36.39 | 3,369,816 | +0.30(+0.84%) |
Apr 24, 2012 | 35.97 | 36.35 | 35.88 | 36.08 | 1,473,342 | +0.17(+0.48%) |
Apr 23, 2012 | 35.61 | 35.99 | 35.27 | 35.91 | 2,024,222 | -0.16(-0.46%) |
Apr 20, 2012 | 35.89 | 36.45 | 35.72 | 36.07 | 2,055,157 | +0.34(+0.95%) |
Apr 19, 2012 | 36.66 | 36.77 | 35.62 | 35.74 | 2,760,501 | -0.89(-2.44%) |
Apr 18, 2012 | 36.76 | 36.96 | 36.57 | 36.63 | 1,806,378 | -0.42(-1.12%) |
Apr 17, 2012 | 36.47 | 37.12 | 36.40 | 37.05 | 2,143,556 | +0.96(+2.67%) |
Apr 16, 2012 | 36.39 | 36.60 | 36.03 | 36.08 | 1,363,442 | -0.05(-0.14%) |
Apr 13, 2012 | 37.08 | 37.11 | 36.11 | 36.14 | 1,677,997 | -1.07(-2.87%) |
Apr 12, 2012 | 36.41 | 37.30 | 36.31 | 37.20 | 1,583,413 | +0.92(+2.53%) |
Apr 11, 2012 | 35.80 | 36.83 | 35.75 | 36.28 | 2,032,182 | +0.94(+2.65%) |
Apr 10, 2012 | 36.01 | 36.02 | 35.27 | 35.35 | 1,889,981 | -0.72(-2.00%) |
Apr 09, 2012 | 35.97 | 36.09 | 35.80 | 36.07 | 1,404,224 | -0.62(-1.70%) |
Apr 05, 2012 | 36.42 | 36.77 | 36.27 | 36.69 | 1,131,660 | +0.05(+0.14%) |
Apr 04, 2012 | 36.92 | 37.20 | 36.52 | 36.64 | 1,113,761 | -0.62(-1.65%) |
Apr 03, 2012 | 36.58 | 37.32 | 36.48 | 37.25 | 1,936,120 | +0.55(+1.49%) |
Apr 02, 2012 | 36.53 | 36.78 | 36.18 | 36.71 | 2,067,795 | +0.21(+0.57%) |
Mar 30, 2012 | 36.27 | 36.57 | 35.81 | 36.50 | 1,487,958 | +0.50(+1.40%) |
Mar 29, 2012 | 36.09 | 36.10 | 35.64 | 36.00 | 1,056,967 | -0.43(-1.19%) |
Mar 28, 2012 | 36.62 | 36.62 | 36.01 | 36.43 | 1,048,938 | -0.26(-0.71%) |
Mar 27, 2012 | 36.67 | 36.84 | 36.59 | 36.69 | 1,574,045 | +0.00(+0.00%) |
Mar 26, 2012 | 36.41 | 36.89 | 36.34 | 36.69 | 1,442,184 | +0.62(+1.71%) |
Mar 23, 2012 | 35.94 | 36.16 | 35.55 | 36.07 | 826,605 | +0.12(+0.34%) |
Mar 22, 2012 | 35.88 | 36.23 | 35.70 | 35.95 | 1,035,268 | -0.24(-0.67%) |
Mar 21, 2012 | 36.14 | 36.40 | 35.82 | 36.20 | 1,694,032 | +0.16(+0.43%) |
Mar 20, 2012 | 36.19 | 36.40 | 35.97 | 36.04 | 1,673,559 | -0.28(-0.76%) |
Mar 19, 2012 | 36.79 | 36.82 | 36.25 | 36.32 | 1,622,797 | -0.62(-1.67%) |
Mar 16, 2012 | 36.63 | 36.99 | 36.12 | 36.93 | 2,481,730 | +0.49(+1.36%) |
Mar 15, 2012 | 36.01 | 36.45 | 35.89 | 36.44 | 1,803,804 | +0.44(+1.23%) |
Mar 14, 2012 | 35.88 | 36.32 | 35.81 | 36.00 | 2,076,396 | +0.02(+0.05%) |
Mar 13, 2012 | 34.84 | 36.02 | 34.77 | 35.98 | 3,604,968 | +1.26(+3.62%) |
Mar 12, 2012 | 33.74 | 34.75 | 33.60 | 34.72 | 3,044,613 | +1.05(+3.12%) |
Mar 09, 2012 | 33.48 | 33.91 | 33.19 | 33.67 | 902,758 | +0.27(+0.80%) |
Mar 08, 2012 | 32.62 | 33.45 | 32.55 | 33.40 | 1,213,014 | +1.02(+3.16%) |
Mar 07, 2012 | 32.45 | 32.64 | 32.26 | 32.38 | 1,323,049 | +0.00(+0.00%) |
Mar 06, 2012 | 33.07 | 33.44 | 32.35 | 32.38 | 1,640,881 | -1.03(-3.09%) |
Mar 05, 2012 | 33.61 | 33.72 | 33.40 | 33.41 | 1,320,769 | -0.35(-1.03%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.63 | 33.76 | 1,263,590 | -0.25(-0.74%) |