Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.89 | 31.15 | 30.60 | 30.90 | 854,155 | +0.01(+0.04%) |
May 30, 2012 | 31.21 | 31.30 | 30.89 | 30.89 | 595,045 | -0.55(-1.76%) |
May 29, 2012 | 31.60 | 31.60 | 31.16 | 31.44 | 745,311 | +0.12(+0.38%) |
May 25, 2012 | 31.51 | 31.66 | 31.22 | 31.32 | 704,513 | -0.22(-0.71%) |
May 24, 2012 | 31.30 | 31.63 | 31.19 | 31.55 | 520,240 | +0.30(+0.97%) |
May 23, 2012 | 30.77 | 31.33 | 30.71 | 31.24 | 409,154 | +0.17(+0.53%) |
May 22, 2012 | 30.99 | 31.39 | 30.91 | 31.08 | 468,841 | +0.13(+0.43%) |
May 21, 2012 | 30.90 | 31.21 | 30.72 | 30.95 | 415,940 | +0.22(+0.71%) |
May 18, 2012 | 31.16 | 31.32 | 30.66 | 30.73 | 477,403 | -0.31(-1.00%) |
May 17, 2012 | 31.50 | 31.72 | 31.01 | 31.04 | 562,606 | -0.49(-1.55%) |
May 16, 2012 | 31.90 | 32.08 | 31.53 | 31.53 | 538,397 | -0.18(-0.56%) |
May 15, 2012 | 32.13 | 32.25 | 31.51 | 31.70 | 824,015 | -0.26(-0.83%) |
May 14, 2012 | 32.15 | 32.25 | 31.86 | 31.97 | 643,026 | -0.34(-1.06%) |
May 11, 2012 | 32.21 | 32.61 | 31.95 | 32.31 | 726,096 | -0.22(-0.67%) |
May 10, 2012 | 32.61 | 32.79 | 32.42 | 32.53 | 589,112 | +0.24(+0.76%) |
May 09, 2012 | 32.37 | 32.47 | 32.00 | 32.29 | 708,630 | -0.41(-1.25%) |
May 08, 2012 | 32.18 | 32.77 | 32.13 | 32.70 | 1,100,683 | +0.38(+1.16%) |
May 07, 2012 | 31.97 | 32.48 | 31.92 | 32.32 | 506,462 | +0.24(+0.76%) |
May 04, 2012 | 32.19 | 32.31 | 31.77 | 32.07 | 638,490 | -0.31(-0.96%) |
May 03, 2012 | 32.58 | 32.70 | 32.27 | 32.39 | 509,727 | -0.18(-0.57%) |
May 02, 2012 | 32.37 | 32.74 | 32.25 | 32.57 | 728,797 | -0.02(-0.06%) |
May 01, 2012 | 32.41 | 33.02 | 32.32 | 32.59 | 778,682 | +0.30(+0.92%) |
Apr 30, 2012 | 32.45 | 32.53 | 32.12 | 32.29 | 554,355 | -0.30(-0.93%) |
Apr 27, 2012 | 32.54 | 32.67 | 32.17 | 32.60 | 561,796 | +0.18(+0.57%) |
Apr 26, 2012 | 32.64 | 32.81 | 32.37 | 32.41 | 1,124,469 | -0.35(-1.07%) |
Apr 25, 2012 | 32.46 | 32.91 | 32.29 | 32.76 | 744,638 | +0.49(+1.51%) |
Apr 24, 2012 | 31.91 | 32.30 | 31.90 | 32.27 | 952,955 | +0.50(+1.56%) |
Apr 23, 2012 | 31.15 | 32.29 | 31.14 | 31.78 | 1,172,964 | +0.32(+1.01%) |
Apr 20, 2012 | 31.21 | 31.66 | 31.16 | 31.46 | 596,045 | +0.37(+1.19%) |
Apr 19, 2012 | 31.22 | 31.48 | 30.89 | 31.09 | 416,891 | +0.01(+0.04%) |
Apr 18, 2012 | 31.22 | 31.39 | 30.97 | 31.08 | 374,259 | -0.34(-1.07%) |
Apr 17, 2012 | 31.22 | 31.69 | 31.20 | 31.41 | 457,259 | +0.46(+1.47%) |
Apr 16, 2012 | 30.92 | 31.20 | 30.69 | 30.96 | 528,464 | +0.26(+0.84%) |
Apr 13, 2012 | 31.30 | 31.41 | 30.70 | 30.70 | 588,708 | -0.81(-2.56%) |
Apr 12, 2012 | 31.16 | 31.53 | 31.10 | 31.51 | 501,814 | +0.41(+1.32%) |
Apr 11, 2012 | 30.95 | 31.11 | 30.81 | 31.10 | 425,800 | +0.48(+1.55%) |
Apr 10, 2012 | 31.20 | 31.30 | 30.62 | 30.62 | 692,451 | -0.59(-1.90%) |
Apr 09, 2012 | 31.41 | 31.43 | 31.04 | 31.22 | 607,837 | -0.50(-1.56%) |
Apr 05, 2012 | 31.63 | 31.88 | 31.60 | 31.71 | 639,918 | -0.01(-0.04%) |
Apr 04, 2012 | 31.80 | 32.04 | 31.55 | 31.72 | 706,699 | -0.34(-1.05%) |
Apr 03, 2012 | 31.89 | 32.11 | 31.74 | 32.06 | 912,307 | +0.21(+0.66%) |
Apr 02, 2012 | 31.90 | 32.07 | 31.68 | 31.85 | 794,941 | -0.09(-0.27%) |
Mar 30, 2012 | 32.18 | 32.19 | 31.87 | 31.94 | 673,893 | -0.04(-0.12%) |
Mar 29, 2012 | 31.93 | 32.17 | 31.55 | 31.98 | 766,450 | -0.22(-0.68%) |
Mar 28, 2012 | 31.66 | 32.20 | 31.51 | 32.19 | 839,441 | +0.55(+1.73%) |
Mar 27, 2012 | 31.76 | 31.87 | 31.62 | 31.65 | 617,623 | -0.16(-0.50%) |
Mar 26, 2012 | 31.84 | 31.99 | 31.64 | 31.80 | 741,817 | +0.22(+0.69%) |
Mar 23, 2012 | 31.37 | 31.63 | 31.20 | 31.59 | 620,341 | +0.26(+0.82%) |
Mar 22, 2012 | 31.48 | 31.51 | 31.08 | 31.33 | 466,859 | -0.42(-1.33%) |
Mar 21, 2012 | 31.94 | 32.02 | 31.68 | 31.75 | 574,446 | -0.20(-0.62%) |
Mar 20, 2012 | 31.57 | 32.03 | 31.48 | 31.95 | 674,137 | +0.05(+0.17%) |
Mar 19, 2012 | 31.88 | 32.14 | 31.50 | 31.90 | 999,708 | -0.03(-0.10%) |
Mar 16, 2012 | 31.84 | 32.04 | 31.54 | 31.93 | 1,193,889 | +0.11(+0.33%) |
Mar 15, 2012 | 31.47 | 31.99 | 31.25 | 31.82 | 753,266 | +0.44(+1.39%) |
Mar 14, 2012 | 31.59 | 31.74 | 31.14 | 31.39 | 611,274 | -0.15(-0.46%) |
Mar 13, 2012 | 30.81 | 31.53 | 30.81 | 31.53 | 793,886 | +0.83(+2.71%) |
Mar 12, 2012 | 30.63 | 30.85 | 30.44 | 30.70 | 615,888 | +0.08(+0.26%) |
Mar 09, 2012 | 30.20 | 30.81 | 30.14 | 30.62 | 656,953 | +0.49(+1.62%) |
Mar 08, 2012 | 29.99 | 30.23 | 29.80 | 30.13 | 406,597 | +0.36(+1.20%) |
Mar 07, 2012 | 29.52 | 29.93 | 29.42 | 29.78 | 408,187 | +0.30(+1.01%) |
Mar 06, 2012 | 29.86 | 29.88 | 29.37 | 29.48 | 882,226 | -0.67(-2.21%) |
Mar 05, 2012 | 29.95 | 30.26 | 29.81 | 30.15 | 512,057 | +0.06(+0.20%) |
Mar 02, 2012 | 30.63 | 30.64 | 30.06 | 30.09 | 737,879 | -0.55(-1.79%) |