Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.73 | 29.77 | 29.32 | 29.34 | 2,184,519 | -0.40(-1.36%) |
May 30, 2012 | 29.94 | 29.95 | 29.68 | 29.74 | 1,505,631 | -0.23(-0.76%) |
May 29, 2012 | 30.18 | 30.33 | 29.88 | 29.97 | 1,559,444 | -0.14(-0.45%) |
May 25, 2012 | 29.66 | 30.13 | 29.66 | 30.11 | 997,803 | +0.20(+0.68%) |
May 24, 2012 | 29.71 | 29.92 | 29.52 | 29.90 | 1,409,774 | +0.20(+0.66%) |
May 23, 2012 | 30.16 | 30.17 | 29.42 | 29.71 | 1,651,617 | -0.55(-1.83%) |
May 22, 2012 | 30.21 | 30.38 | 30.11 | 30.26 | 1,342,156 | +0.13(+0.43%) |
May 21, 2012 | 30.21 | 30.33 | 30.00 | 30.13 | 1,382,421 | -0.02(-0.08%) |
May 18, 2012 | 30.36 | 30.36 | 29.97 | 30.15 | 2,086,583 | -0.11(-0.38%) |
May 17, 2012 | 30.30 | 30.42 | 30.15 | 30.27 | 2,372,313 | -0.14(-0.45%) |
May 16, 2012 | 30.65 | 30.75 | 30.38 | 30.40 | 1,236,279 | -0.22(-0.72%) |
May 15, 2012 | 30.91 | 30.92 | 30.59 | 30.62 | 1,408,824 | -0.36(-1.15%) |
May 14, 2012 | 31.00 | 31.05 | 30.73 | 30.98 | 1,256,320 | -0.30(-0.94%) |
May 11, 2012 | 31.00 | 31.48 | 30.82 | 31.27 | 1,464,342 | +0.16(+0.51%) |
May 10, 2012 | 31.16 | 31.41 | 31.06 | 31.11 | 1,113,583 | +0.10(+0.32%) |
May 09, 2012 | 30.98 | 31.42 | 30.82 | 31.02 | 2,619,865 | -0.34(-1.09%) |
May 08, 2012 | 31.54 | 31.65 | 30.58 | 31.36 | 3,693,135 | -0.46(-1.45%) |
May 07, 2012 | 31.87 | 31.98 | 31.56 | 31.82 | 1,995,325 | +0.03(+0.10%) |
May 04, 2012 | 31.94 | 32.03 | 31.75 | 31.79 | 1,662,392 | -0.36(-1.11%) |
May 03, 2012 | 31.89 | 32.58 | 31.89 | 32.14 | 2,076,021 | +0.26(+0.83%) |
May 02, 2012 | 31.61 | 31.97 | 31.45 | 31.88 | 1,936,841 | +0.14(+0.43%) |
May 01, 2012 | 31.48 | 32.00 | 31.42 | 31.74 | 2,143,769 | +0.27(+0.87%) |
Apr 30, 2012 | 31.41 | 31.50 | 31.23 | 31.47 | 1,707,905 | +0.07(+0.22%) |
Apr 27, 2012 | 31.52 | 31.76 | 31.34 | 31.40 | 1,308,277 | -0.12(-0.38%) |
Apr 26, 2012 | 31.24 | 31.57 | 31.15 | 31.52 | 1,146,766 | +0.28(+0.90%) |
Apr 25, 2012 | 31.58 | 31.70 | 31.22 | 31.24 | 1,251,069 | -0.18(-0.58%) |
Apr 24, 2012 | 31.15 | 31.42 | 31.12 | 31.42 | 1,895,313 | +0.39(+1.24%) |
Apr 23, 2012 | 31.03 | 31.14 | 31.00 | 31.04 | 1,513,263 | -0.22(-0.70%) |
Apr 20, 2012 | 31.27 | 31.36 | 31.14 | 31.26 | 2,161,515 | +0.03(+0.10%) |
Apr 19, 2012 | 31.23 | 31.38 | 31.14 | 31.23 | 2,022,495 | +0.05(+0.15%) |
Apr 18, 2012 | 30.96 | 31.24 | 30.88 | 31.18 | 1,673,727 | +0.17(+0.54%) |
Apr 17, 2012 | 30.96 | 31.11 | 30.89 | 31.02 | 2,627,490 | +0.07(+0.22%) |
Apr 16, 2012 | 31.07 | 31.17 | 30.86 | 30.95 | 1,686,473 | -0.04(-0.12%) |
Apr 13, 2012 | 30.87 | 31.19 | 30.84 | 30.99 | 2,129,497 | +0.09(+0.29%) |
Apr 12, 2012 | 30.85 | 30.95 | 30.80 | 30.89 | 3,757,042 | +0.02(+0.05%) |
Apr 11, 2012 | 31.18 | 31.26 | 30.73 | 30.88 | 2,632,130 | -0.05(-0.17%) |
Apr 10, 2012 | 31.10 | 31.19 | 30.85 | 30.93 | 2,681,309 | -0.23(-0.73%) |
Apr 09, 2012 | 30.93 | 31.25 | 30.77 | 31.16 | 2,962,834 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.50 | 30.88 | 31.24 | 4,914,067 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.51 | 31.58 | 31.67 | 4,610,649 | -1.01(-3.10%) |
Apr 03, 2012 | 34.54 | 34.75 | 32.57 | 32.68 | 8,182,868 | -1.88(-5.43%) |
Apr 02, 2012 | 34.21 | 34.64 | 34.18 | 34.56 | 1,547,496 | +0.31(+0.91%) |
Mar 30, 2012 | 34.24 | 34.32 | 34.06 | 34.25 | 1,920,823 | +0.20(+0.58%) |
Mar 29, 2012 | 33.96 | 34.19 | 33.92 | 34.05 | 2,650,452 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.31 | 33.88 | 34.07 | 2,033,151 | -0.17(-0.51%) |
Mar 27, 2012 | 33.86 | 34.37 | 33.74 | 34.25 | 2,622,563 | +0.39(+1.16%) |
Mar 26, 2012 | 33.31 | 33.86 | 33.28 | 33.85 | 1,884,952 | +0.58(+1.75%) |
Mar 23, 2012 | 32.89 | 33.29 | 32.78 | 33.27 | 1,532,443 | +0.36(+1.08%) |
Mar 22, 2012 | 32.47 | 32.93 | 32.45 | 32.92 | 1,240,759 | +0.30(+0.90%) |
Mar 21, 2012 | 32.57 | 32.72 | 32.47 | 32.62 | 848,468 | +0.14(+0.42%) |
Mar 20, 2012 | 32.59 | 32.76 | 32.47 | 32.48 | 1,281,934 | -0.30(-0.90%) |
Mar 19, 2012 | 32.53 | 32.82 | 32.45 | 32.78 | 1,165,877 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.69 | 32.45 | 32.63 | 1,628,530 | +0.18(+0.56%) |
Mar 15, 2012 | 32.52 | 32.55 | 32.40 | 32.45 | 1,035,869 | -0.06(-0.19%) |
Mar 14, 2012 | 32.45 | 32.69 | 32.40 | 32.51 | 1,251,709 | +0.05(+0.16%) |
Mar 13, 2012 | 32.47 | 32.55 | 32.34 | 32.45 | 1,428,877 | +0.08(+0.23%) |
Mar 12, 2012 | 32.39 | 32.43 | 32.15 | 32.38 | 1,118,989 | +0.02(+0.05%) |
Mar 09, 2012 | 32.40 | 32.44 | 32.20 | 32.36 | 1,213,935 | +0.08(+0.23%) |
Mar 08, 2012 | 32.12 | 32.34 | 32.02 | 32.29 | 1,744,488 | +0.42(+1.31%) |
Mar 07, 2012 | 31.96 | 32.03 | 31.76 | 31.87 | 1,918,215 | +0.05(+0.17%) |
Mar 06, 2012 | 32.64 | 32.73 | 31.82 | 31.82 | 2,299,937 | -0.98(-2.98%) |
Mar 05, 2012 | 32.92 | 33.16 | 32.67 | 32.79 | 1,702,920 | -0.20(-0.62%) |
Mar 02, 2012 | 33.08 | 33.20 | 32.96 | 33.00 | 1,065,931 | -0.09(-0.27%) |