Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.26 | 31.32 | 31.13 | 31.16 | 61,775 | -0.20(-0.64%) |
May 30, 2012 | 31.40 | 31.40 | 31.30 | 31.36 | 15,678 | -0.09(-0.27%) |
May 29, 2012 | 31.43 | 31.49 | 31.32 | 31.44 | 59,086 | +0.12(+0.39%) |
May 25, 2012 | 31.13 | 31.40 | 31.13 | 31.32 | 31,467 | +0.06(+0.19%) |
May 24, 2012 | 31.31 | 31.35 | 31.24 | 31.26 | 49,189 | +0.01(+0.02%) |
May 23, 2012 | 31.31 | 31.32 | 31.25 | 31.25 | 14,141 | -0.04(-0.14%) |
May 22, 2012 | 31.37 | 31.42 | 31.28 | 31.30 | 28,613 | -0.11(-0.36%) |
May 21, 2012 | 31.34 | 31.46 | 31.34 | 31.41 | 110,520 | +0.17(+0.53%) |
May 18, 2012 | 31.36 | 31.40 | 31.24 | 31.25 | 42,357 | -0.11(-0.36%) |
May 17, 2012 | 31.53 | 31.53 | 31.36 | 31.36 | 59,433 | -0.09(-0.29%) |
May 16, 2012 | 31.42 | 31.51 | 31.39 | 31.45 | 70,285 | -0.02(-0.07%) |
May 15, 2012 | 31.44 | 31.52 | 31.44 | 31.47 | 28,945 | +0.03(+0.10%) |
May 14, 2012 | 31.37 | 31.52 | 31.28 | 31.44 | 39,757 | +0.00(+0.00%) |
May 11, 2012 | 31.53 | 31.55 | 31.43 | 31.44 | 46,268 | -0.08(-0.26%) |
May 10, 2012 | 31.56 | 31.57 | 31.46 | 31.52 | 62,948 | +0.05(+0.17%) |
May 09, 2012 | 31.53 | 31.58 | 31.47 | 31.47 | 28,733 | -0.14(-0.43%) |
May 08, 2012 | 31.64 | 31.71 | 31.55 | 31.61 | 61,086 | -0.07(-0.23%) |
May 07, 2012 | 31.49 | 31.72 | 31.09 | 31.68 | 113,761 | -0.04(-0.13%) |
May 04, 2012 | 31.72 | 31.78 | 31.62 | 31.72 | 35,658 | -0.11(-0.34%) |
May 03, 2012 | 31.85 | 31.92 | 31.81 | 31.83 | 20,890 | -0.13(-0.42%) |
May 02, 2012 | 32.01 | 32.14 | 31.91 | 31.97 | 19,878 | +0.01(+0.02%) |
May 01, 2012 | 32.00 | 32.06 | 31.92 | 31.96 | 53,702 | -0.02(-0.07%) |
Apr 30, 2012 | 32.14 | 32.17 | 31.97 | 31.98 | 45,548 | -0.09(-0.28%) |
Apr 27, 2012 | 32.15 | 32.15 | 32.04 | 32.07 | 41,466 | -0.12(-0.37%) |
Apr 26, 2012 | 32.19 | 32.27 | 32.10 | 32.19 | 186,179 | -0.15(-0.46%) |
Apr 25, 2012 | 32.12 | 32.36 | 32.12 | 32.34 | 59,238 | +0.11(+0.35%) |
Apr 24, 2012 | 32.18 | 32.29 | 32.12 | 32.23 | 11,617 | +0.01(+0.02%) |
Apr 23, 2012 | 32.19 | 32.30 | 32.18 | 32.22 | 23,236 | -0.06(-0.19%) |
Apr 20, 2012 | 32.23 | 32.31 | 32.23 | 32.28 | 17,040 | -0.01(-0.02%) |
Apr 19, 2012 | 32.00 | 32.32 | 32.00 | 32.29 | 22,384 | -0.08(-0.23%) |
Apr 18, 2012 | 32.33 | 32.42 | 32.28 | 32.36 | 41,224 | +0.11(+0.35%) |
Apr 17, 2012 | 32.25 | 32.26 | 32.11 | 32.25 | 27,373 | +0.07(+0.21%) |
Apr 16, 2012 | 32.18 | 32.26 | 32.16 | 32.18 | 8,793 | -0.06(-0.19%) |
Apr 13, 2012 | 32.07 | 32.24 | 32.07 | 32.24 | 36,979 | +0.10(+0.30%) |
Apr 12, 2012 | 32.20 | 32.22 | 32.11 | 32.15 | 15,465 | -0.10(-0.30%) |
Apr 11, 2012 | 32.23 | 32.27 | 32.19 | 32.24 | 42,788 | +0.00(+0.00%) |
Apr 10, 2012 | 32.21 | 32.26 | 32.09 | 32.24 | 65,164 | +0.03(+0.10%) |
Apr 09, 2012 | 32.22 | 32.27 | 32.15 | 32.21 | 27,512 | -0.18(-0.54%) |
Apr 05, 2012 | 32.26 | 32.47 | 32.09 | 32.38 | 90,848 | -0.10(-0.32%) |
Apr 04, 2012 | 32.46 | 32.54 | 32.33 | 32.49 | 442,260 | +0.09(+0.27%) |
Apr 03, 2012 | 32.25 | 32.47 | 32.20 | 32.40 | 96,712 | +0.19(+0.59%) |
Apr 02, 2012 | 32.20 | 32.33 | 32.20 | 32.21 | 65,062 | -0.16(-0.51%) |
Mar 30, 2012 | 32.37 | 32.46 | 31.54 | 32.38 | 69,042 | +0.19(+0.60%) |
Mar 29, 2012 | 32.23 | 32.28 | 32.06 | 32.18 | 24,608 | -0.11(-0.35%) |
Mar 28, 2012 | 32.31 | 32.35 | 32.26 | 32.30 | 35,377 | -0.16(-0.50%) |
Mar 27, 2012 | 32.53 | 32.59 | 32.42 | 32.46 | 31,703 | -0.10(-0.32%) |
Mar 26, 2012 | 32.48 | 32.60 | 32.07 | 32.56 | 47,159 | +0.16(+0.49%) |
Mar 23, 2012 | 32.34 | 32.49 | 32.31 | 32.41 | 68,358 | +0.18(+0.56%) |
Mar 22, 2012 | 32.23 | 32.23 | 32.15 | 32.23 | 67,638 | -0.15(-0.46%) |
Mar 21, 2012 | 32.41 | 32.44 | 32.36 | 32.38 | 31,874 | +0.00(+0.00%) |
Mar 20, 2012 | 32.38 | 32.45 | 32.31 | 32.38 | 56,164 | -0.17(-0.53%) |
Mar 19, 2012 | 32.53 | 32.64 | 32.53 | 32.55 | 21,559 | -0.07(-0.23%) |
Mar 16, 2012 | 32.49 | 32.62 | 32.47 | 32.62 | 37,138 | +0.21(+0.65%) |
Mar 15, 2012 | 32.37 | 32.47 | 32.30 | 32.41 | 39,816 | +0.13(+0.39%) |
Mar 14, 2012 | 32.35 | 32.42 | 32.26 | 32.29 | 77,976 | -0.17(-0.51%) |
Mar 13, 2012 | 32.35 | 32.50 | 32.35 | 32.45 | 71,489 | +0.03(+0.10%) |
Mar 12, 2012 | 32.37 | 32.45 | 32.30 | 32.42 | 47,520 | -0.03(-0.10%) |
Mar 09, 2012 | 32.38 | 32.48 | 32.29 | 32.46 | 24,913 | +0.10(+0.31%) |
Mar 08, 2012 | 32.35 | 32.39 | 32.32 | 32.36 | 77,695 | +0.11(+0.33%) |
Mar 07, 2012 | 32.19 | 32.30 | 32.17 | 32.25 | 52,989 | +0.00(+0.00%) |
Mar 06, 2012 | 32.23 | 32.27 | 32.15 | 32.25 | 119,587 | -0.15(-0.46%) |
Mar 05, 2012 | 32.67 | 32.67 | 32.36 | 32.40 | 128,416 | -0.10(-0.32%) |
Mar 02, 2012 | 32.59 | 32.59 | 32.45 | 32.50 | 30,102 | -0.10(-0.31%) |