Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.01 | 30.06 | 29.60 | 29.93 | 210,028 | -0.15(-0.50%) |
May 30, 2012 | 30.24 | 30.24 | 30.04 | 30.08 | 39,271 | -0.50(-1.65%) |
May 29, 2012 | 30.43 | 30.67 | 30.41 | 30.58 | 35,582 | +0.41(+1.37%) |
May 25, 2012 | 30.33 | 30.36 | 30.11 | 30.17 | 21,066 | -0.14(-0.46%) |
May 24, 2012 | 30.42 | 30.47 | 30.04 | 30.31 | 42,267 | -0.03(-0.09%) |
May 23, 2012 | 29.92 | 30.36 | 29.66 | 30.33 | 40,884 | +0.18(+0.59%) |
May 22, 2012 | 30.16 | 30.35 | 30.00 | 30.16 | 177,765 | +0.08(+0.26%) |
May 21, 2012 | 29.51 | 30.10 | 29.51 | 30.08 | 163,037 | +0.68(+2.30%) |
May 18, 2012 | 29.71 | 29.79 | 29.33 | 29.40 | 117,260 | -0.20(-0.69%) |
May 17, 2012 | 30.35 | 30.35 | 29.60 | 29.61 | 153,162 | -0.68(-2.24%) |
May 16, 2012 | 30.54 | 30.72 | 30.29 | 30.29 | 44,491 | -0.06(-0.21%) |
May 15, 2012 | 30.53 | 30.68 | 30.30 | 30.35 | 47,453 | -0.14(-0.46%) |
May 14, 2012 | 30.54 | 30.74 | 30.37 | 30.49 | 71,672 | -0.37(-1.20%) |
May 11, 2012 | 30.82 | 31.17 | 30.80 | 30.86 | 61,568 | -0.03(-0.09%) |
May 10, 2012 | 31.15 | 31.25 | 30.88 | 30.89 | 95,856 | -0.02(-0.07%) |
May 09, 2012 | 30.89 | 31.14 | 30.67 | 30.91 | 81,948 | -0.30(-0.96%) |
May 08, 2012 | 31.14 | 31.26 | 30.78 | 31.21 | 79,835 | -0.10(-0.32%) |
May 07, 2012 | 31.21 | 31.42 | 31.20 | 31.31 | 152,121 | -0.07(-0.23%) |
May 04, 2012 | 31.72 | 31.72 | 31.31 | 31.39 | 156,688 | -0.51(-1.59%) |
May 03, 2012 | 32.24 | 32.24 | 31.84 | 31.89 | 95,335 | -0.31(-0.96%) |
May 02, 2012 | 32.03 | 32.22 | 31.91 | 32.20 | 43,860 | +0.01(+0.03%) |
May 01, 2012 | 32.05 | 32.47 | 32.00 | 32.19 | 44,528 | +0.12(+0.38%) |
Apr 30, 2012 | 32.34 | 32.34 | 31.99 | 32.07 | 44,071 | -0.30(-0.94%) |
Apr 27, 2012 | 32.26 | 32.44 | 32.12 | 32.37 | 40,850 | +0.23(+0.70%) |
Apr 26, 2012 | 31.94 | 32.20 | 31.89 | 32.15 | 61,564 | +0.16(+0.51%) |
Apr 25, 2012 | 31.99 | 32.11 | 31.88 | 31.98 | 68,103 | +0.26(+0.81%) |
Apr 24, 2012 | 31.52 | 31.79 | 31.52 | 31.73 | 35,931 | +0.29(+0.94%) |
Apr 23, 2012 | 31.40 | 31.44 | 31.16 | 31.43 | 61,588 | -0.37(-1.15%) |
Apr 20, 2012 | 31.73 | 31.97 | 31.73 | 31.80 | 51,131 | +0.24(+0.78%) |
Apr 19, 2012 | 31.78 | 31.97 | 31.37 | 31.55 | 44,283 | -0.31(-0.97%) |
Apr 18, 2012 | 31.86 | 31.96 | 31.81 | 31.86 | 138,059 | -0.13(-0.40%) |
Apr 17, 2012 | 31.66 | 32.11 | 31.66 | 31.99 | 462,648 | +0.51(+1.61%) |
Apr 16, 2012 | 31.62 | 31.68 | 31.34 | 31.48 | 1,198,949 | +0.10(+0.30%) |
Apr 13, 2012 | 31.72 | 31.72 | 31.39 | 31.39 | 131,917 | -0.41(-1.28%) |
Apr 12, 2012 | 31.23 | 31.83 | 31.23 | 31.79 | 55,327 | +0.60(+1.92%) |
Apr 11, 2012 | 31.19 | 31.29 | 31.11 | 31.19 | 65,219 | +0.37(+1.19%) |
Apr 10, 2012 | 31.40 | 31.40 | 30.80 | 30.83 | 201,558 | -0.66(-2.10%) |
Apr 09, 2012 | 31.48 | 31.58 | 31.38 | 31.49 | 108,374 | -0.49(-1.54%) |
Apr 05, 2012 | 31.99 | 32.12 | 31.95 | 31.98 | 43,756 | -0.14(-0.42%) |
Apr 04, 2012 | 32.07 | 32.14 | 31.94 | 32.12 | 66,347 | -0.26(-0.81%) |
Apr 03, 2012 | 32.54 | 32.58 | 32.21 | 32.38 | 178,994 | -0.19(-0.60%) |
Apr 02, 2012 | 32.28 | 32.79 | 32.16 | 32.58 | 1,796,458 | +0.22(+0.69%) |
Mar 30, 2012 | 32.45 | 32.46 | 32.23 | 32.36 | 62,585 | +0.08(+0.25%) |
Mar 29, 2012 | 32.06 | 32.30 | 31.89 | 32.27 | 176,468 | +0.03(+0.08%) |
Mar 28, 2012 | 32.56 | 32.56 | 32.01 | 32.25 | 62,960 | -0.29(-0.88%) |
Mar 27, 2012 | 32.63 | 32.67 | 32.52 | 32.53 | 58,431 | -0.06(-0.19%) |
Mar 26, 2012 | 32.41 | 32.60 | 32.41 | 32.60 | 79,270 | +0.41(+1.27%) |
Mar 23, 2012 | 32.09 | 32.21 | 31.89 | 32.19 | 40,857 | +0.09(+0.29%) |
Mar 22, 2012 | 32.15 | 32.20 | 31.84 | 32.09 | 85,822 | -0.35(-1.09%) |
Mar 21, 2012 | 32.55 | 32.55 | 32.36 | 32.45 | 79,943 | +0.02(+0.07%) |
Mar 20, 2012 | 32.55 | 32.57 | 32.32 | 32.42 | 176,709 | -0.38(-1.15%) |
Mar 19, 2012 | 32.79 | 32.92 | 32.69 | 32.80 | 41,402 | +0.05(+0.15%) |
Mar 16, 2012 | 32.85 | 32.87 | 32.70 | 32.75 | 43,515 | -0.05(-0.14%) |
Mar 15, 2012 | 32.43 | 32.81 | 32.40 | 32.79 | 47,332 | +0.38(+1.16%) |
Mar 14, 2012 | 32.48 | 32.57 | 32.34 | 32.42 | 126,080 | -0.06(-0.18%) |
Mar 13, 2012 | 32.02 | 32.48 | 32.01 | 32.48 | 133,689 | +0.64(+2.00%) |
Mar 12, 2012 | 31.87 | 31.93 | 31.74 | 31.84 | 29,668 | +0.03(+0.09%) |
Mar 09, 2012 | 31.72 | 31.96 | 31.61 | 31.81 | 45,705 | +0.13(+0.41%) |
Mar 08, 2012 | 31.47 | 31.75 | 31.39 | 31.68 | 34,483 | +0.44(+1.42%) |
Mar 07, 2012 | 31.08 | 31.28 | 31.03 | 31.24 | 69,676 | +0.30(+0.98%) |
Mar 06, 2012 | 31.22 | 31.22 | 30.84 | 30.93 | 219,474 | -0.68(-2.15%) |
Mar 05, 2012 | 31.67 | 31.70 | 31.50 | 31.61 | 39,104 | -0.18(-0.57%) |
Mar 02, 2012 | 31.97 | 32.00 | 31.68 | 31.79 | 397,823 | -0.20(-0.64%) |