Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.82 | 29.95 | 29.40 | 29.76 | 6,628,941 | -0.08(-0.28%) |
May 30, 2012 | 30.13 | 30.13 | 29.78 | 29.85 | 3,492,630 | -0.55(-1.80%) |
May 29, 2012 | 30.23 | 30.49 | 30.04 | 30.39 | 2,881,029 | +0.40(+1.35%) |
May 25, 2012 | 29.93 | 30.08 | 29.85 | 29.99 | 2,004,044 | +0.02(+0.07%) |
May 24, 2012 | 29.94 | 30.03 | 29.56 | 29.97 | 2,083,505 | +0.01(+0.04%) |
May 23, 2012 | 29.48 | 29.98 | 29.27 | 29.95 | 4,566,473 | +0.15(+0.51%) |
May 22, 2012 | 29.96 | 30.16 | 29.60 | 29.80 | 2,840,053 | -0.13(-0.45%) |
May 21, 2012 | 29.46 | 29.97 | 29.28 | 29.94 | 10,306,191 | +0.51(+1.72%) |
May 18, 2012 | 29.71 | 29.87 | 29.35 | 29.43 | 5,205,856 | -0.26(-0.87%) |
May 17, 2012 | 30.36 | 30.40 | 29.67 | 29.69 | 6,063,231 | -0.64(-2.10%) |
May 16, 2012 | 30.64 | 30.79 | 30.30 | 30.33 | 4,891,914 | -0.24(-0.80%) |
May 15, 2012 | 30.55 | 30.83 | 30.45 | 30.57 | 4,653,885 | +0.02(+0.05%) |
May 14, 2012 | 30.63 | 30.79 | 30.43 | 30.55 | 5,096,055 | -0.36(-1.16%) |
May 11, 2012 | 30.68 | 31.16 | 30.68 | 30.91 | 4,431,552 | -0.08(-0.27%) |
May 10, 2012 | 31.07 | 31.18 | 30.81 | 31.00 | 6,442,615 | +0.14(+0.45%) |
May 09, 2012 | 30.64 | 31.04 | 30.55 | 30.86 | 7,438,957 | -0.16(-0.50%) |
May 08, 2012 | 30.83 | 31.06 | 30.56 | 31.01 | 5,969,815 | -0.05(-0.15%) |
May 07, 2012 | 30.82 | 31.14 | 30.79 | 31.06 | 3,202,008 | +0.09(+0.30%) |
May 04, 2012 | 31.40 | 31.40 | 30.90 | 30.97 | 3,575,483 | -0.57(-1.79%) |
May 03, 2012 | 31.97 | 31.97 | 31.38 | 31.53 | 3,854,649 | -0.43(-1.35%) |
May 02, 2012 | 31.56 | 32.00 | 31.47 | 31.96 | 5,556,170 | +0.17(+0.54%) |
May 01, 2012 | 31.77 | 32.37 | 31.71 | 31.79 | 6,902,120 | +0.04(+0.13%) |
Apr 30, 2012 | 32.06 | 32.08 | 31.75 | 31.75 | 3,138,940 | -0.34(-1.05%) |
Apr 27, 2012 | 31.86 | 32.16 | 31.55 | 32.08 | 2,997,720 | +0.30(+0.94%) |
Apr 26, 2012 | 31.53 | 31.87 | 31.42 | 31.79 | 4,359,245 | +0.29(+0.91%) |
Apr 25, 2012 | 31.43 | 31.68 | 31.36 | 31.50 | 4,211,407 | +0.49(+1.58%) |
Apr 24, 2012 | 30.85 | 31.17 | 30.74 | 31.01 | 4,485,801 | +0.18(+0.57%) |
Apr 23, 2012 | 30.84 | 30.87 | 30.52 | 30.83 | 6,923,451 | -0.45(-1.44%) |
Apr 20, 2012 | 31.28 | 31.57 | 31.22 | 31.28 | 2,892,834 | +0.15(+0.47%) |
Apr 19, 2012 | 31.34 | 31.58 | 30.92 | 31.14 | 5,829,413 | -0.17(-0.54%) |
Apr 18, 2012 | 31.37 | 31.46 | 31.16 | 31.30 | 4,058,802 | -0.27(-0.86%) |
Apr 17, 2012 | 31.33 | 31.85 | 31.30 | 31.57 | 2,759,909 | +0.46(+1.48%) |
Apr 16, 2012 | 31.18 | 31.32 | 30.79 | 31.11 | 3,213,362 | +0.07(+0.23%) |
Apr 13, 2012 | 31.32 | 31.32 | 30.99 | 31.04 | 2,224,096 | -0.36(-1.14%) |
Apr 12, 2012 | 31.00 | 31.52 | 30.96 | 31.40 | 3,230,219 | +0.43(+1.39%) |
Apr 11, 2012 | 30.80 | 30.99 | 30.73 | 30.97 | 4,147,606 | +0.45(+1.46%) |
Apr 10, 2012 | 31.16 | 31.18 | 30.48 | 30.52 | 4,886,655 | -0.74(-2.37%) |
Apr 09, 2012 | 31.17 | 31.37 | 31.08 | 31.27 | 3,187,631 | -0.50(-1.58%) |
Apr 05, 2012 | 31.76 | 31.92 | 31.70 | 31.77 | 2,992,824 | -0.14(-0.45%) |
Apr 04, 2012 | 32.08 | 32.08 | 31.70 | 31.91 | 4,211,009 | -0.50(-1.54%) |
Apr 03, 2012 | 32.58 | 32.66 | 32.25 | 32.41 | 4,178,611 | -0.17(-0.52%) |
Apr 02, 2012 | 32.10 | 32.58 | 32.00 | 32.58 | 4,452,262 | +0.39(+1.22%) |
Mar 30, 2012 | 32.49 | 32.49 | 32.08 | 32.19 | 3,545,148 | -0.10(-0.30%) |
Mar 29, 2012 | 32.15 | 32.33 | 31.90 | 32.28 | 3,949,269 | -0.09(-0.29%) |
Mar 28, 2012 | 32.48 | 32.58 | 32.08 | 32.38 | 3,891,460 | -0.13(-0.41%) |
Mar 27, 2012 | 32.79 | 32.83 | 32.51 | 32.51 | 3,477,117 | -0.23(-0.71%) |
Mar 26, 2012 | 32.43 | 32.75 | 32.38 | 32.74 | 4,368,043 | +0.70(+2.19%) |
Mar 23, 2012 | 31.75 | 32.08 | 31.50 | 32.04 | 2,835,358 | +0.30(+0.94%) |
Mar 22, 2012 | 31.75 | 31.85 | 31.55 | 31.74 | 3,344,939 | -0.29(-0.92%) |
Mar 21, 2012 | 32.11 | 32.24 | 31.93 | 32.04 | 2,513,919 | -0.01(-0.03%) |
Mar 20, 2012 | 32.15 | 32.18 | 31.90 | 32.05 | 3,440,692 | -0.29(-0.90%) |
Mar 19, 2012 | 32.05 | 32.58 | 31.96 | 32.34 | 4,730,298 | +0.29(+0.91%) |
Mar 16, 2012 | 32.17 | 32.20 | 31.97 | 32.05 | 2,410,617 | -0.09(-0.27%) |
Mar 15, 2012 | 31.84 | 32.16 | 31.73 | 32.13 | 3,430,650 | +0.25(+0.79%) |
Mar 14, 2012 | 32.13 | 32.19 | 31.74 | 31.88 | 3,360,852 | -0.25(-0.79%) |
Mar 13, 2012 | 31.68 | 32.13 | 31.60 | 32.13 | 2,624,813 | +0.68(+2.15%) |
Mar 12, 2012 | 31.49 | 31.60 | 31.31 | 31.46 | 2,343,520 | -0.00(-0.01%) |
Mar 09, 2012 | 31.09 | 31.67 | 31.03 | 31.46 | 2,748,825 | +0.40(+1.29%) |
Mar 08, 2012 | 30.90 | 31.12 | 30.64 | 31.06 | 2,073,512 | +0.34(+1.11%) |
Mar 07, 2012 | 30.54 | 30.73 | 30.45 | 30.72 | 2,428,536 | +0.27(+0.88%) |
Mar 06, 2012 | 30.68 | 30.76 | 30.35 | 30.45 | 4,254,201 | -0.56(-1.82%) |
Mar 05, 2012 | 30.84 | 31.07 | 30.68 | 31.01 | 3,251,312 | +0.03(+0.09%) |
Mar 02, 2012 | 31.47 | 31.52 | 30.82 | 30.99 | 4,500,249 | -0.49(-1.56%) |