Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.15 | 31.29 | 30.92 | 31.05 | 8,671,514 | -0.03(-0.10%) |
May 30, 2012 | 31.24 | 31.43 | 31.06 | 31.08 | 6,038,301 | -0.24(-0.75%) |
May 29, 2012 | 31.27 | 31.51 | 31.25 | 31.32 | 5,526,955 | +0.14(+0.46%) |
May 25, 2012 | 31.17 | 31.47 | 31.09 | 31.17 | 5,375,411 | -0.04(-0.12%) |
May 24, 2012 | 30.87 | 31.21 | 30.82 | 31.21 | 7,424,835 | +0.37(+1.20%) |
May 23, 2012 | 31.03 | 31.09 | 30.61 | 30.84 | 10,472,374 | -0.25(-0.80%) |
May 22, 2012 | 30.83 | 31.21 | 30.72 | 31.09 | 12,180,242 | +0.28(+0.91%) |
May 21, 2012 | 30.69 | 30.86 | 30.61 | 30.81 | 6,535,245 | +0.14(+0.47%) |
May 18, 2012 | 30.79 | 30.96 | 30.59 | 30.67 | 11,012,259 | -0.07(-0.22%) |
May 17, 2012 | 30.89 | 31.04 | 30.73 | 30.73 | 7,680,604 | -0.17(-0.54%) |
May 16, 2012 | 30.82 | 30.98 | 30.76 | 30.90 | 5,381,423 | +0.13(+0.42%) |
May 15, 2012 | 30.98 | 31.04 | 30.68 | 30.77 | 7,464,688 | -0.27(-0.86%) |
May 14, 2012 | 31.13 | 31.28 | 30.93 | 31.04 | 7,925,448 | -0.25(-0.80%) |
May 11, 2012 | 31.22 | 31.47 | 31.11 | 31.29 | 6,593,682 | +0.00(+0.00%) |
May 10, 2012 | 31.08 | 31.34 | 31.00 | 31.29 | 8,266,821 | +0.34(+1.09%) |
May 09, 2012 | 30.97 | 31.09 | 30.73 | 30.95 | 8,144,322 | -0.24(-0.77%) |
May 08, 2012 | 31.17 | 31.22 | 31.04 | 31.19 | 9,435,190 | +0.01(+0.02%) |
May 07, 2012 | 30.80 | 31.25 | 30.73 | 31.18 | 8,119,120 | +0.25(+0.80%) |
May 04, 2012 | 30.88 | 31.03 | 30.73 | 30.94 | 9,612,758 | +0.01(+0.02%) |
May 03, 2012 | 31.09 | 31.10 | 30.88 | 30.93 | 6,740,317 | -0.16(-0.51%) |
May 02, 2012 | 30.85 | 31.09 | 30.82 | 31.09 | 6,480,532 | +0.18(+0.58%) |
May 01, 2012 | 30.97 | 31.08 | 30.82 | 30.91 | 8,476,382 | -0.11(-0.36%) |
Apr 30, 2012 | 30.82 | 31.12 | 30.82 | 31.02 | 31,187,356 | +0.07(+0.22%) |
Apr 27, 2012 | 30.80 | 31.05 | 30.78 | 30.95 | 26,283,534 | +0.31(+1.03%) |
Apr 26, 2012 | 30.56 | 30.73 | 30.43 | 30.64 | 6,355,121 | +0.06(+0.20%) |
Apr 25, 2012 | 30.29 | 30.65 | 30.07 | 30.58 | 10,949,628 | +0.63(+2.10%) |
Apr 24, 2012 | 29.89 | 29.98 | 29.73 | 29.95 | 6,464,718 | +0.11(+0.38%) |
Apr 23, 2012 | 29.83 | 29.86 | 29.71 | 29.83 | 5,806,812 | -0.07(-0.25%) |
Apr 20, 2012 | 29.74 | 30.02 | 29.74 | 29.91 | 10,072,439 | +0.12(+0.40%) |
Apr 19, 2012 | 29.79 | 29.86 | 29.66 | 29.79 | 6,666,012 | +0.04(+0.13%) |
Apr 18, 2012 | 29.90 | 30.01 | 29.74 | 29.75 | 9,149,451 | -0.27(-0.90%) |
Apr 17, 2012 | 29.74 | 30.02 | 29.60 | 30.02 | 6,440,005 | +0.34(+1.16%) |
Apr 16, 2012 | 29.44 | 29.75 | 29.43 | 29.68 | 13,885,401 | +0.31(+1.07%) |
Apr 13, 2012 | 29.65 | 29.68 | 29.35 | 29.36 | 7,256,578 | -0.30(-1.01%) |
Apr 12, 2012 | 29.64 | 29.69 | 29.48 | 29.66 | 8,406,450 | +0.08(+0.28%) |
Apr 11, 2012 | 29.75 | 29.76 | 29.52 | 29.58 | 6,861,255 | +0.04(+0.13%) |
Apr 10, 2012 | 29.68 | 29.92 | 29.54 | 29.54 | 8,929,558 | -0.22(-0.76%) |
Apr 09, 2012 | 30.22 | 30.22 | 29.75 | 29.77 | 10,141,122 | -0.57(-1.88%) |
Apr 05, 2012 | 30.07 | 30.35 | 30.05 | 30.34 | 5,843,818 | +0.11(+0.37%) |
Apr 04, 2012 | 30.09 | 30.32 | 29.99 | 30.22 | 5,571,558 | +0.01(+0.02%) |
Apr 03, 2012 | 30.34 | 30.42 | 30.07 | 30.22 | 4,457,339 | -0.12(-0.40%) |
Apr 02, 2012 | 30.20 | 30.46 | 30.15 | 30.34 | 6,984,069 | +0.16(+0.53%) |
Mar 30, 2012 | 30.02 | 30.25 | 29.94 | 30.17 | 6,384,189 | +0.23(+0.76%) |
Mar 29, 2012 | 30.01 | 30.04 | 29.72 | 29.95 | 7,087,589 | -0.26(-0.87%) |
Mar 28, 2012 | 30.22 | 30.25 | 29.88 | 30.21 | 6,504,861 | +0.04(+0.12%) |
Mar 27, 2012 | 30.25 | 30.29 | 30.11 | 30.17 | 5,582,330 | -0.01(-0.02%) |
Mar 26, 2012 | 29.96 | 30.28 | 29.95 | 30.18 | 7,153,798 | +0.30(+1.00%) |
Mar 23, 2012 | 30.00 | 30.01 | 29.76 | 29.88 | 6,943,393 | +0.04(+0.15%) |
Mar 22, 2012 | 29.65 | 29.86 | 29.58 | 29.83 | 5,269,969 | -0.11(-0.35%) |
Mar 21, 2012 | 29.98 | 30.07 | 29.83 | 29.94 | 6,233,812 | -0.05(-0.17%) |
Mar 20, 2012 | 30.11 | 30.19 | 29.90 | 29.99 | 5,928,136 | -0.22(-0.74%) |
Mar 19, 2012 | 30.02 | 30.28 | 29.92 | 30.22 | 5,708,882 | +0.09(+0.30%) |
Mar 16, 2012 | 30.20 | 30.31 | 29.94 | 30.13 | 12,890,239 | -0.06(-0.20%) |
Mar 15, 2012 | 30.16 | 30.28 | 30.02 | 30.19 | 5,073,916 | +0.02(+0.05%) |
Mar 14, 2012 | 30.10 | 30.31 | 30.09 | 30.17 | 6,197,270 | +0.07(+0.22%) |
Mar 13, 2012 | 29.87 | 30.14 | 29.84 | 30.10 | 6,452,713 | +0.28(+0.93%) |
Mar 12, 2012 | 29.68 | 29.84 | 29.65 | 29.83 | 6,289,187 | +0.18(+0.61%) |
Mar 09, 2012 | 29.48 | 29.68 | 29.39 | 29.65 | 6,547,610 | +0.28(+0.94%) |
Mar 08, 2012 | 29.20 | 29.44 | 29.20 | 29.37 | 5,975,417 | +0.25(+0.85%) |
Mar 07, 2012 | 28.94 | 29.19 | 28.94 | 29.12 | 5,395,137 | +0.16(+0.57%) |
Mar 06, 2012 | 29.38 | 29.47 | 28.90 | 28.96 | 7,923,888 | -0.37(-1.25%) |
Mar 05, 2012 | 29.50 | 29.64 | 29.29 | 29.32 | 6,506,253 | -0.26(-0.89%) |
Mar 02, 2012 | 29.51 | 29.68 | 29.45 | 29.59 | 6,981,200 | +0.10(+0.33%) |