Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.46 | 32.63 | 31.80 | 32.47 | 980,040 | +0.18(+0.56%) |
May 30, 2012 | 32.59 | 32.81 | 32.05 | 32.29 | 655,947 | -0.58(-1.76%) |
May 29, 2012 | 32.89 | 32.99 | 32.41 | 32.87 | 673,030 | +0.14(+0.43%) |
May 25, 2012 | 32.78 | 33.24 | 32.49 | 32.73 | 663,985 | +0.01(+0.03%) |
May 24, 2012 | 32.90 | 33.25 | 32.34 | 32.72 | 685,930 | +0.10(+0.31%) |
May 23, 2012 | 32.04 | 32.87 | 31.79 | 32.62 | 1,044,022 | +0.47(+1.46%) |
May 22, 2012 | 32.22 | 32.43 | 31.92 | 32.15 | 675,659 | -0.05(-0.16%) |
May 21, 2012 | 31.70 | 32.24 | 31.05 | 32.20 | 985,596 | +0.79(+2.52%) |
May 18, 2012 | 32.00 | 32.13 | 31.35 | 31.41 | 957,533 | +0.00(+0.00%) |
May 17, 2012 | 32.77 | 32.78 | 31.15 | 31.41 | 1,211,496 | -1.07(-3.29%) |
May 16, 2012 | 32.83 | 33.48 | 32.30 | 32.48 | 1,279,970 | +0.18(+0.56%) |
May 15, 2012 | 32.55 | 33.00 | 32.15 | 32.30 | 1,028,911 | -0.19(-0.58%) |
May 14, 2012 | 33.29 | 33.54 | 32.44 | 32.49 | 896,540 | -1.04(-3.10%) |
May 11, 2012 | 32.84 | 33.81 | 32.75 | 33.53 | 1,304,136 | +0.69(+2.10%) |
May 10, 2012 | 32.44 | 33.01 | 32.00 | 32.84 | 1,074,805 | +0.56(+1.73%) |
May 09, 2012 | 32.43 | 33.00 | 32.01 | 32.28 | 1,219,878 | -0.59(-1.79%) |
May 08, 2012 | 32.38 | 32.88 | 31.27 | 32.87 | 1,465,880 | +0.24(+0.74%) |
May 07, 2012 | 32.08 | 32.68 | 31.91 | 32.63 | 605,257 | +0.45(+1.40%) |
May 04, 2012 | 32.39 | 32.60 | 31.60 | 32.18 | 943,580 | -0.42(-1.29%) |
May 03, 2012 | 32.45 | 32.94 | 32.34 | 32.60 | 694,111 | -0.17(-0.52%) |
May 02, 2012 | 32.64 | 33.50 | 32.63 | 32.77 | 1,160,871 | -0.27(-0.82%) |
May 01, 2012 | 32.40 | 33.35 | 32.33 | 33.04 | 1,113,953 | +0.67(+2.07%) |
Apr 30, 2012 | 32.51 | 32.70 | 32.08 | 32.37 | 1,006,527 | -0.16(-0.49%) |
Apr 27, 2012 | 32.83 | 33.20 | 32.18 | 32.53 | 1,850,551 | -0.04(-0.12%) |
Apr 26, 2012 | 33.00 | 33.54 | 31.75 | 32.57 | 2,433,231 | +0.85(+2.68%) |
Apr 25, 2012 | 31.27 | 31.74 | 31.24 | 31.72 | 838,608 | +0.73(+2.36%) |
Apr 24, 2012 | 31.18 | 31.92 | 30.93 | 30.99 | 1,109,368 | -0.15(-0.48%) |
Apr 23, 2012 | 30.63 | 31.22 | 30.50 | 31.14 | 810,936 | +0.09(+0.29%) |
Apr 20, 2012 | 31.00 | 31.35 | 30.87 | 31.05 | 959,173 | +0.19(+0.62%) |
Apr 19, 2012 | 31.29 | 31.49 | 30.62 | 30.86 | 701,710 | -0.39(-1.25%) |
Apr 18, 2012 | 30.94 | 31.59 | 30.89 | 31.25 | 762,673 | +0.33(+1.07%) |
Apr 17, 2012 | 31.25 | 31.28 | 30.80 | 30.92 | 880,946 | -0.03(-0.10%) |
Apr 16, 2012 | 31.56 | 31.72 | 30.76 | 30.95 | 974,454 | -0.42(-1.34%) |
Apr 13, 2012 | 31.25 | 31.70 | 31.10 | 31.37 | 1,152,224 | +0.08(+0.26%) |
Apr 12, 2012 | 30.80 | 32.15 | 30.59 | 31.29 | 1,882,405 | +0.49(+1.59%) |
Apr 11, 2012 | 30.17 | 30.88 | 29.77 | 30.80 | 2,290,957 | +1.00(+3.36%) |
Apr 10, 2012 | 30.20 | 30.40 | 29.58 | 29.80 | 2,427,835 | -0.55(-1.81%) |
Apr 09, 2012 | 30.19 | 30.51 | 29.97 | 30.35 | 1,524,186 | -0.31(-1.01%) |
Apr 05, 2012 | 30.03 | 30.86 | 30.02 | 30.66 | 2,075,886 | +0.45(+1.49%) |
Apr 04, 2012 | 30.09 | 30.39 | 29.84 | 30.21 | 1,327,775 | -0.09(-0.30%) |
Apr 03, 2012 | 30.49 | 30.57 | 30.04 | 30.30 | 1,610,422 | -0.33(-1.08%) |
Apr 02, 2012 | 30.02 | 30.89 | 30.00 | 30.63 | 2,285,846 | +0.55(+1.83%) |
Mar 30, 2012 | 29.79 | 30.11 | 29.36 | 30.08 | 12,432,002 | +0.02(+0.07%) |
Mar 29, 2012 | 29.45 | 30.49 | 29.27 | 30.06 | 2,631,067 | +0.12(+0.40%) |
Mar 28, 2012 | 30.27 | 30.47 | 29.69 | 29.94 | 1,122,135 | -0.44(-1.45%) |
Mar 27, 2012 | 30.45 | 30.84 | 30.21 | 30.38 | 674,972 | -0.22(-0.72%) |
Mar 26, 2012 | 30.92 | 31.00 | 30.49 | 30.60 | 727,432 | -0.14(-0.46%) |
Mar 23, 2012 | 31.10 | 31.14 | 30.39 | 30.74 | 749,182 | -0.35(-1.13%) |
Mar 22, 2012 | 30.79 | 31.21 | 30.75 | 31.09 | 558,482 | +0.04(+0.14%) |
Mar 21, 2012 | 31.14 | 31.26 | 30.22 | 31.05 | 1,364,375 | -0.12(-0.40%) |
Mar 20, 2012 | 31.20 | 31.33 | 30.82 | 31.17 | 1,094,128 | -0.31(-0.98%) |
Mar 19, 2012 | 30.95 | 31.50 | 30.69 | 31.48 | 1,081,291 | -0.43(-1.35%) |
Mar 16, 2012 | 32.04 | 32.30 | 31.70 | 31.91 | 946,290 | -0.13(-0.41%) |
Mar 15, 2012 | 32.12 | 32.19 | 31.88 | 32.04 | 551,133 | -0.01(-0.03%) |
Mar 14, 2012 | 32.41 | 32.44 | 31.50 | 32.05 | 856,524 | -0.11(-0.34%) |
Mar 13, 2012 | 31.67 | 32.18 | 31.25 | 32.16 | 1,074,472 | +0.91(+2.91%) |
Mar 12, 2012 | 30.66 | 31.92 | 30.66 | 31.25 | 1,659,291 | +0.74(+2.43%) |
Mar 09, 2012 | 30.56 | 31.24 | 30.39 | 30.51 | 1,477,376 | +0.32(+1.06%) |
Mar 08, 2012 | 29.20 | 30.36 | 29.12 | 30.19 | 1,416,711 | +1.02(+3.50%) |
Mar 07, 2012 | 29.00 | 29.20 | 28.73 | 29.17 | 710,792 | +0.74(+2.60%) |
Mar 06, 2012 | 29.01 | 29.03 | 28.16 | 28.43 | 653,277 | -0.68(-2.34%) |
Mar 05, 2012 | 29.13 | 29.48 | 29.08 | 29.11 | 594,000 | +0.09(+0.31%) |
Mar 02, 2012 | 29.16 | 29.47 | 28.98 | 29.02 | 280,870 | -0.16(-0.55%) |