Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.96 | 31.20 | 30.40 | 30.58 | 5,311,367 | -0.38(-1.23%) |
May 30, 2012 | 31.11 | 31.17 | 30.74 | 30.96 | 3,339,783 | -0.36(-1.15%) |
May 29, 2012 | 31.41 | 31.46 | 30.93 | 31.32 | 2,806,007 | +0.15(+0.49%) |
May 25, 2012 | 30.98 | 31.37 | 30.74 | 31.17 | 4,447,651 | +0.76(+2.48%) |
May 24, 2012 | 30.17 | 30.45 | 30.10 | 30.41 | 4,169,279 | +0.31(+1.05%) |
May 23, 2012 | 30.24 | 30.50 | 29.56 | 30.10 | 5,866,972 | -0.44(-1.45%) |
May 22, 2012 | 31.36 | 31.69 | 30.34 | 30.54 | 5,043,531 | -0.79(-2.53%) |
May 21, 2012 | 30.80 | 31.48 | 30.70 | 31.34 | 5,682,922 | +0.70(+2.30%) |
May 18, 2012 | 30.43 | 31.20 | 30.43 | 30.63 | 6,356,169 | +0.52(+1.74%) |
May 17, 2012 | 30.30 | 30.83 | 30.06 | 30.11 | 4,773,355 | -0.37(-1.23%) |
May 16, 2012 | 30.80 | 31.22 | 30.47 | 30.48 | 3,435,400 | -0.21(-0.70%) |
May 15, 2012 | 30.93 | 31.01 | 30.55 | 30.70 | 4,098,591 | -0.19(-0.60%) |
May 14, 2012 | 30.92 | 31.16 | 30.66 | 30.88 | 2,344,772 | -0.34(-1.08%) |
May 11, 2012 | 31.06 | 31.62 | 30.66 | 31.22 | 4,485,778 | +0.15(+0.47%) |
May 10, 2012 | 31.19 | 31.36 | 30.95 | 31.07 | 3,931,115 | +0.20(+0.66%) |
May 09, 2012 | 30.24 | 31.05 | 30.08 | 30.87 | 5,188,680 | +0.37(+1.20%) |
May 08, 2012 | 30.30 | 30.55 | 30.10 | 30.50 | 5,282,975 | +0.19(+0.61%) |
May 07, 2012 | 30.63 | 30.87 | 30.20 | 30.32 | 5,248,141 | -0.34(-1.10%) |
May 04, 2012 | 31.27 | 31.32 | 30.63 | 30.65 | 4,042,946 | -0.71(-2.26%) |
May 03, 2012 | 31.32 | 31.73 | 30.91 | 31.36 | 5,375,072 | +0.12(+0.38%) |
May 02, 2012 | 31.78 | 31.78 | 31.16 | 31.24 | 3,966,354 | -0.62(-1.96%) |
May 01, 2012 | 31.56 | 32.13 | 31.39 | 31.87 | 4,098,962 | +0.30(+0.96%) |
Apr 30, 2012 | 31.80 | 31.83 | 31.45 | 31.56 | 3,416,029 | -0.30(-0.95%) |
Apr 27, 2012 | 32.57 | 32.77 | 31.73 | 31.87 | 4,227,393 | -0.67(-2.05%) |
Apr 26, 2012 | 31.77 | 32.64 | 31.70 | 32.53 | 7,445,803 | +0.10(+0.31%) |
Apr 25, 2012 | 32.54 | 32.68 | 32.24 | 32.43 | 3,584,254 | +0.07(+0.21%) |
Apr 24, 2012 | 32.38 | 32.65 | 32.23 | 32.36 | 2,442,554 | +0.08(+0.25%) |
Apr 23, 2012 | 32.18 | 32.38 | 31.89 | 32.28 | 2,997,326 | -0.14(-0.42%) |
Apr 20, 2012 | 33.07 | 33.07 | 32.28 | 32.42 | 4,656,505 | -0.52(-1.59%) |
Apr 19, 2012 | 33.11 | 33.24 | 32.73 | 32.94 | 3,080,833 | -0.11(-0.32%) |
Apr 18, 2012 | 33.09 | 33.26 | 32.83 | 33.05 | 3,482,362 | -0.22(-0.65%) |
Apr 17, 2012 | 33.60 | 33.60 | 32.93 | 33.27 | 5,171,297 | -0.06(-0.18%) |
Apr 16, 2012 | 33.86 | 33.91 | 33.20 | 33.33 | 3,361,242 | -0.17(-0.52%) |
Apr 13, 2012 | 34.11 | 34.11 | 33.47 | 33.50 | 6,379,263 | -0.63(-1.85%) |
Apr 12, 2012 | 33.71 | 34.14 | 33.39 | 34.13 | 3,090,426 | +0.40(+1.18%) |
Apr 11, 2012 | 33.93 | 34.03 | 33.61 | 33.74 | 3,351,001 | +0.24(+0.72%) |
Apr 10, 2012 | 33.65 | 33.93 | 33.37 | 33.49 | 3,578,755 | -0.31(-0.90%) |
Apr 09, 2012 | 33.64 | 33.93 | 33.30 | 33.80 | 3,321,767 | -0.39(-1.14%) |
Apr 05, 2012 | 33.84 | 34.35 | 33.84 | 34.19 | 3,154,300 | +0.20(+0.60%) |
Apr 04, 2012 | 34.14 | 34.39 | 33.84 | 33.98 | 3,774,226 | -0.26(-0.76%) |
Apr 03, 2012 | 34.54 | 34.64 | 33.74 | 34.24 | 5,255,696 | -0.33(-0.97%) |
Apr 02, 2012 | 34.35 | 34.95 | 34.11 | 34.58 | 3,060,291 | +0.22(+0.65%) |
Mar 30, 2012 | 34.45 | 34.64 | 34.12 | 34.35 | 4,897,776 | -0.03(-0.09%) |
Mar 29, 2012 | 34.48 | 34.72 | 34.03 | 34.39 | 3,450,072 | -0.13(-0.39%) |
Mar 28, 2012 | 34.90 | 34.95 | 34.25 | 34.52 | 5,172,703 | -0.40(-1.15%) |
Mar 27, 2012 | 35.32 | 35.42 | 34.83 | 34.92 | 3,921,817 | -0.43(-1.21%) |
Mar 26, 2012 | 35.39 | 35.54 | 34.74 | 35.35 | 4,826,154 | +0.20(+0.57%) |
Mar 23, 2012 | 35.12 | 35.30 | 34.59 | 35.15 | 4,715,301 | +0.03(+0.09%) |
Mar 22, 2012 | 35.15 | 35.38 | 34.83 | 35.12 | 4,483,066 | -0.35(-0.98%) |
Mar 21, 2012 | 34.92 | 36.17 | 34.44 | 35.46 | 9,905,960 | +0.51(+1.45%) |
Mar 20, 2012 | 34.34 | 35.33 | 34.14 | 34.95 | 7,876,591 | +0.52(+1.50%) |
Mar 19, 2012 | 34.17 | 34.66 | 33.96 | 34.44 | 4,497,729 | +0.07(+0.20%) |
Mar 16, 2012 | 34.24 | 34.91 | 33.84 | 34.37 | 9,478,212 | +0.38(+1.12%) |
Mar 15, 2012 | 32.76 | 34.47 | 32.76 | 33.99 | 9,462,025 | +1.15(+3.51%) |
Mar 14, 2012 | 32.32 | 32.92 | 32.30 | 32.84 | 6,863,726 | +0.42(+1.30%) |
Mar 13, 2012 | 32.32 | 32.51 | 31.76 | 32.41 | 8,152,773 | +0.33(+1.03%) |
Mar 12, 2012 | 32.81 | 32.97 | 31.91 | 32.08 | 4,703,930 | -0.76(-2.30%) |
Mar 09, 2012 | 32.84 | 32.94 | 32.66 | 32.84 | 3,152,927 | +0.04(+0.12%) |
Mar 08, 2012 | 32.82 | 32.89 | 32.49 | 32.80 | 3,199,957 | +0.12(+0.37%) |
Mar 07, 2012 | 32.31 | 32.87 | 32.22 | 32.68 | 5,481,428 | +0.65(+2.04%) |
Mar 06, 2012 | 32.61 | 32.76 | 31.91 | 32.02 | 11,397,168 | -0.71(-2.17%) |
Mar 05, 2012 | 33.74 | 33.77 | 32.68 | 32.73 | 8,087,113 | -1.00(-2.96%) |
Mar 02, 2012 | 33.73 | 34.02 | 33.59 | 33.73 | 3,863,084 | +0.01(+0.02%) |