Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.58 | 27.75 | 27.23 | 27.55 | 22,433,544 | -0.10(-0.37%) |
May 30, 2012 | 27.87 | 27.87 | 27.60 | 27.66 | 19,698,990 | -0.47(-1.67%) |
May 29, 2012 | 27.98 | 28.21 | 27.95 | 28.13 | 17,748,456 | +0.37(+1.35%) |
May 25, 2012 | 27.95 | 28.01 | 27.69 | 27.75 | 10,099,611 | -0.19(-0.68%) |
May 24, 2012 | 28.05 | 28.08 | 27.63 | 27.94 | 17,324,150 | -0.03(-0.11%) |
May 23, 2012 | 27.59 | 28.03 | 27.32 | 27.97 | 32,491,222 | +0.15(+0.54%) |
May 22, 2012 | 27.82 | 28.00 | 27.63 | 27.82 | 18,101,648 | +0.10(+0.37%) |
May 21, 2012 | 27.28 | 27.74 | 27.27 | 27.72 | 19,545,140 | +0.60(+2.23%) |
May 18, 2012 | 27.34 | 27.51 | 27.04 | 27.12 | 27,030,880 | -0.14(-0.50%) |
May 17, 2012 | 27.82 | 27.87 | 27.24 | 27.25 | 30,164,220 | -0.60(-2.14%) |
May 16, 2012 | 28.09 | 28.24 | 27.82 | 27.85 | 18,632,248 | -0.03(-0.11%) |
May 15, 2012 | 27.97 | 28.19 | 27.80 | 27.88 | 17,693,620 | -0.14(-0.50%) |
May 14, 2012 | 28.09 | 28.26 | 27.90 | 28.02 | 29,568,812 | -0.33(-1.16%) |
May 11, 2012 | 28.23 | 28.65 | 28.22 | 28.35 | 17,679,680 | -0.06(-0.20%) |
May 10, 2012 | 28.60 | 28.71 | 28.34 | 28.40 | 16,731,036 | +0.04(+0.14%) |
May 09, 2012 | 28.35 | 28.63 | 28.18 | 28.36 | 39,178,460 | -0.33(-1.16%) |
May 08, 2012 | 28.59 | 28.75 | 28.31 | 28.70 | 22,879,616 | -0.07(-0.25%) |
May 07, 2012 | 28.69 | 28.91 | 28.68 | 28.77 | 19,571,510 | -0.08(-0.28%) |
May 04, 2012 | 29.13 | 29.16 | 28.77 | 28.85 | 25,245,462 | -0.42(-1.44%) |
May 03, 2012 | 29.52 | 29.56 | 29.19 | 29.27 | 16,238,033 | -0.24(-0.81%) |
May 02, 2012 | 29.29 | 29.53 | 29.23 | 29.51 | 13,710,830 | +0.01(+0.03%) |
May 01, 2012 | 29.35 | 29.72 | 29.12 | 29.50 | 22,097,866 | +0.09(+0.30%) |
Apr 30, 2012 | 29.58 | 29.63 | 29.30 | 29.41 | 20,716,070 | -0.28(-0.94%) |
Apr 27, 2012 | 29.67 | 29.76 | 29.48 | 29.69 | 16,043,449 | +0.18(+0.62%) |
Apr 26, 2012 | 29.27 | 29.54 | 29.21 | 29.51 | 18,634,140 | +0.17(+0.60%) |
Apr 25, 2012 | 29.51 | 29.54 | 29.25 | 29.33 | 22,815,460 | +0.06(+0.19%) |
Apr 24, 2012 | 29.03 | 29.30 | 29.01 | 29.28 | 18,877,326 | +0.38(+1.32%) |
Apr 23, 2012 | 28.86 | 28.93 | 28.67 | 28.90 | 31,581,972 | -0.33(-1.11%) |
Apr 20, 2012 | 29.23 | 29.36 | 29.10 | 29.22 | 22,940,700 | +0.25(+0.85%) |
Apr 19, 2012 | 29.32 | 29.38 | 28.81 | 28.98 | 31,854,476 | -0.33(-1.11%) |
Apr 18, 2012 | 29.29 | 29.42 | 29.22 | 29.30 | 16,880,040 | -0.13(-0.43%) |
Apr 17, 2012 | 29.16 | 29.50 | 29.03 | 29.43 | 20,525,108 | +0.48(+1.65%) |
Apr 16, 2012 | 29.05 | 29.17 | 28.84 | 28.95 | 26,253,052 | +0.08(+0.28%) |
Apr 13, 2012 | 29.06 | 29.11 | 28.86 | 28.87 | 22,446,308 | -0.37(-1.28%) |
Apr 12, 2012 | 28.69 | 29.26 | 28.63 | 29.25 | 30,297,154 | +0.61(+2.14%) |
Apr 11, 2012 | 28.69 | 28.76 | 28.55 | 28.63 | 24,189,480 | +0.32(+1.12%) |
Apr 10, 2012 | 28.87 | 28.87 | 28.26 | 28.32 | 26,983,174 | -0.59(-2.03%) |
Apr 09, 2012 | 28.90 | 29.03 | 28.82 | 28.90 | 17,378,068 | -0.48(-1.62%) |
Apr 05, 2012 | 29.41 | 29.54 | 29.34 | 29.38 | 13,256,931 | -0.12(-0.40%) |
Apr 04, 2012 | 29.43 | 29.56 | 29.37 | 29.50 | 16,908,356 | -0.21(-0.72%) |
Apr 03, 2012 | 29.85 | 29.93 | 29.58 | 29.72 | 13,145,442 | -0.21(-0.72%) |
Apr 02, 2012 | 29.68 | 30.03 | 29.53 | 29.93 | 30,690,328 | +0.19(+0.65%) |
Mar 30, 2012 | 29.78 | 29.82 | 29.59 | 29.73 | 15,994,550 | +0.13(+0.44%) |
Mar 29, 2012 | 29.32 | 29.64 | 29.21 | 29.60 | 23,312,888 | +0.02(+0.05%) |
Mar 28, 2012 | 29.83 | 29.91 | 29.33 | 29.59 | 33,438,604 | -0.29(-0.96%) |
Mar 27, 2012 | 29.99 | 30.03 | 29.87 | 29.87 | 14,299,406 | -0.10(-0.32%) |
Mar 26, 2012 | 29.76 | 29.97 | 29.76 | 29.97 | 27,140,324 | +0.44(+1.48%) |
Mar 23, 2012 | 29.45 | 29.58 | 29.28 | 29.53 | 14,058,471 | +0.05(+0.16%) |
Mar 22, 2012 | 29.60 | 29.60 | 29.25 | 29.48 | 26,172,348 | -0.33(-1.12%) |
Mar 21, 2012 | 29.90 | 29.94 | 29.75 | 29.82 | 11,893,432 | -0.02(-0.05%) |
Mar 20, 2012 | 30.18 | 30.01 | 29.72 | 29.83 | 20,737,692 | -0.35(-1.16%) |
Mar 19, 2012 | 30.17 | 30.29 | 30.06 | 30.18 | 17,159,986 | +0.00(+0.00%) |
Mar 16, 2012 | 30.27 | 30.28 | 30.08 | 30.18 | 13,617,850 | +0.01(+0.04%) |
Mar 15, 2012 | 29.90 | 30.19 | 29.75 | 30.17 | 20,177,072 | +0.36(+1.19%) |
Mar 14, 2012 | 29.83 | 29.96 | 29.73 | 29.81 | 16,273,291 | -0.07(-0.24%) |
Mar 13, 2012 | 29.47 | 29.90 | 29.32 | 29.89 | 32,587,976 | +0.61(+2.08%) |
Mar 12, 2012 | 29.32 | 29.37 | 29.19 | 29.28 | 13,396,961 | -0.01(-0.03%) |
Mar 09, 2012 | 29.28 | 29.40 | 29.12 | 29.28 | 22,068,810 | +0.06(+0.22%) |
Mar 08, 2012 | 29.07 | 29.28 | 28.94 | 29.22 | 20,261,000 | +0.41(+1.43%) |
Mar 07, 2012 | 28.62 | 28.86 | 28.60 | 28.81 | 18,396,942 | +0.29(+1.03%) |
Mar 06, 2012 | 28.75 | 28.86 | 28.44 | 28.52 | 35,055,092 | -0.66(-2.25%) |
Mar 05, 2012 | 29.31 | 29.34 | 29.07 | 29.17 | 20,224,776 | -0.21(-0.70%) |
Mar 02, 2012 | 29.58 | 29.62 | 29.28 | 29.38 | 14,534,254 | -0.17(-0.59%) |