Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.95 | 29.39 | 28.67 | 29.03 | 2,592,377 | +0.03(+0.11%) |
May 30, 2012 | 29.72 | 29.72 | 28.98 | 29.00 | 1,735,920 | -0.97(-3.23%) |
May 29, 2012 | 29.61 | 30.09 | 29.52 | 29.96 | 1,392,072 | +0.47(+1.60%) |
May 25, 2012 | 29.59 | 29.75 | 29.31 | 29.49 | 1,030,007 | -0.17(-0.58%) |
May 24, 2012 | 29.17 | 29.67 | 29.13 | 29.66 | 1,642,839 | +0.36(+1.23%) |
May 23, 2012 | 29.26 | 29.40 | 28.75 | 29.30 | 1,483,685 | -0.09(-0.31%) |
May 22, 2012 | 29.11 | 29.64 | 29.04 | 29.39 | 1,748,501 | +0.43(+1.49%) |
May 21, 2012 | 28.57 | 29.11 | 28.35 | 28.96 | 2,262,095 | +0.54(+1.90%) |
May 18, 2012 | 29.00 | 29.12 | 28.31 | 28.42 | 1,861,737 | -0.52(-1.81%) |
May 17, 2012 | 30.00 | 30.17 | 28.93 | 28.95 | 2,178,686 | -0.99(-3.31%) |
May 16, 2012 | 30.26 | 30.35 | 29.84 | 29.94 | 1,517,681 | -0.26(-0.86%) |
May 15, 2012 | 30.40 | 30.48 | 30.06 | 30.20 | 2,445,683 | -0.13(-0.44%) |
May 14, 2012 | 30.36 | 30.72 | 30.17 | 30.33 | 2,750,611 | -0.61(-1.96%) |
May 11, 2012 | 30.50 | 30.94 | 30.40 | 30.93 | 2,298,263 | +0.06(+0.20%) |
May 10, 2012 | 30.83 | 30.97 | 30.35 | 30.87 | 2,691,638 | +0.16(+0.51%) |
May 09, 2012 | 30.59 | 30.98 | 30.53 | 30.72 | 2,064,244 | -0.13(-0.43%) |
May 08, 2012 | 31.20 | 31.20 | 30.65 | 30.85 | 2,459,920 | -0.39(-1.25%) |
May 07, 2012 | 31.15 | 31.34 | 30.99 | 31.24 | 1,809,311 | -0.01(-0.02%) |
May 04, 2012 | 31.26 | 31.34 | 31.14 | 31.24 | 2,099,199 | -0.10(-0.31%) |
May 03, 2012 | 31.53 | 31.60 | 31.19 | 31.34 | 1,454,729 | -0.07(-0.22%) |
May 02, 2012 | 31.06 | 31.68 | 30.88 | 31.41 | 2,199,027 | +0.15(+0.48%) |
May 01, 2012 | 31.10 | 31.59 | 31.05 | 31.26 | 1,774,043 | +0.21(+0.68%) |
Apr 30, 2012 | 31.20 | 31.24 | 30.87 | 31.05 | 1,881,464 | -0.17(-0.53%) |
Apr 27, 2012 | 31.44 | 31.46 | 31.09 | 31.21 | 2,050,975 | -0.17(-0.55%) |
Apr 26, 2012 | 31.08 | 31.50 | 30.97 | 31.39 | 1,679,352 | +0.22(+0.71%) |
Apr 25, 2012 | 30.86 | 31.18 | 30.74 | 31.16 | 2,860,703 | +0.63(+2.06%) |
Apr 24, 2012 | 30.03 | 30.61 | 30.01 | 30.53 | 2,498,403 | +0.57(+1.92%) |
Apr 23, 2012 | 29.68 | 29.97 | 29.60 | 29.96 | 2,116,758 | -0.07(-0.22%) |
Apr 20, 2012 | 29.60 | 30.17 | 29.60 | 30.02 | 1,030,877 | +0.52(+1.78%) |
Apr 19, 2012 | 29.59 | 29.72 | 29.28 | 29.50 | 1,095,459 | -0.06(-0.20%) |
Apr 18, 2012 | 29.59 | 29.78 | 29.45 | 29.56 | 899,498 | -0.16(-0.53%) |
Apr 17, 2012 | 29.78 | 29.91 | 29.58 | 29.72 | 1,736,448 | +0.09(+0.31%) |
Apr 16, 2012 | 29.42 | 29.76 | 29.25 | 29.63 | 1,438,700 | +0.45(+1.54%) |
Apr 13, 2012 | 29.31 | 29.46 | 29.06 | 29.18 | 1,363,055 | -0.16(-0.55%) |
Apr 12, 2012 | 28.91 | 29.34 | 28.75 | 29.34 | 1,356,584 | +0.53(+1.84%) |
Apr 11, 2012 | 28.62 | 28.86 | 28.37 | 28.81 | 2,151,571 | +0.49(+1.75%) |
Apr 10, 2012 | 28.93 | 28.95 | 28.22 | 28.32 | 3,205,666 | -0.62(-2.13%) |
Apr 09, 2012 | 28.66 | 29.03 | 28.59 | 28.93 | 1,456,284 | -0.20(-0.67%) |
Apr 05, 2012 | 28.91 | 29.18 | 28.83 | 29.13 | 1,494,497 | +0.12(+0.40%) |
Apr 04, 2012 | 28.93 | 29.02 | 28.66 | 29.01 | 1,641,147 | -0.17(-0.57%) |
Apr 03, 2012 | 29.02 | 29.22 | 28.96 | 29.18 | 1,867,541 | +0.03(+0.10%) |
Apr 02, 2012 | 29.04 | 29.28 | 28.97 | 29.15 | 1,813,573 | +0.03(+0.09%) |
Mar 30, 2012 | 28.88 | 29.29 | 28.78 | 29.12 | 2,226,962 | +0.38(+1.32%) |
Mar 29, 2012 | 28.56 | 28.82 | 28.32 | 28.74 | 1,632,963 | +0.01(+0.04%) |
Mar 28, 2012 | 28.72 | 28.76 | 28.42 | 28.73 | 2,052,530 | -0.09(-0.30%) |
Mar 27, 2012 | 28.51 | 28.89 | 28.42 | 28.82 | 1,713,498 | +0.37(+1.31%) |
Mar 26, 2012 | 28.39 | 28.49 | 28.16 | 28.45 | 1,232,707 | +0.39(+1.40%) |
Mar 23, 2012 | 27.95 | 28.23 | 27.76 | 28.05 | 920,550 | +0.10(+0.36%) |
Mar 22, 2012 | 28.29 | 28.33 | 27.70 | 27.95 | 1,368,774 | -0.57(-2.01%) |
Mar 21, 2012 | 28.41 | 28.74 | 28.33 | 28.53 | 1,586,197 | +0.13(+0.46%) |
Mar 20, 2012 | 28.25 | 28.52 | 28.11 | 28.40 | 1,504,809 | +0.00(+0.00%) |
Mar 19, 2012 | 28.24 | 28.60 | 28.09 | 28.40 | 1,487,433 | +0.15(+0.54%) |
Mar 16, 2012 | 28.00 | 28.40 | 28.00 | 28.24 | 2,221,955 | +0.01(+0.02%) |
Mar 15, 2012 | 28.04 | 28.35 | 27.87 | 28.24 | 1,674,026 | +0.23(+0.83%) |
Mar 14, 2012 | 27.95 | 28.15 | 27.78 | 28.01 | 1,458,578 | +0.04(+0.14%) |
Mar 13, 2012 | 27.58 | 28.01 | 27.58 | 27.97 | 1,838,968 | +0.60(+2.19%) |
Mar 12, 2012 | 27.45 | 27.61 | 27.29 | 27.37 | 1,504,946 | -0.08(-0.29%) |
Mar 09, 2012 | 27.75 | 27.79 | 27.37 | 27.45 | 2,214,895 | -0.26(-0.93%) |
Mar 08, 2012 | 28.17 | 28.17 | 27.47 | 27.70 | 2,746,345 | -0.21(-0.76%) |
Mar 07, 2012 | 27.41 | 27.95 | 27.23 | 27.92 | 1,815,931 | +0.63(+2.29%) |
Mar 06, 2012 | 27.51 | 27.64 | 27.20 | 27.29 | 1,610,303 | -0.51(-1.85%) |
Mar 05, 2012 | 27.63 | 27.85 | 27.41 | 27.81 | 974,061 | +0.12(+0.44%) |
Mar 02, 2012 | 27.65 | 27.83 | 27.50 | 27.68 | 1,138,503 | +0.06(+0.20%) |