Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.37 | 29.80 | 29.34 | 29.58 | 3,225,085 | +0.16(+0.53%) |
May 30, 2012 | 29.65 | 29.70 | 29.33 | 29.43 | 3,249,499 | -0.39(-1.29%) |
May 29, 2012 | 30.03 | 30.22 | 29.77 | 29.81 | 3,200,668 | +0.02(+0.07%) |
May 25, 2012 | 29.69 | 30.00 | 29.67 | 29.79 | 1,777,503 | +0.14(+0.48%) |
May 24, 2012 | 29.37 | 29.71 | 29.35 | 29.65 | 2,101,508 | +0.34(+1.15%) |
May 23, 2012 | 29.40 | 29.53 | 29.03 | 29.31 | 3,173,144 | -0.18(-0.61%) |
May 22, 2012 | 29.65 | 29.79 | 29.37 | 29.49 | 2,220,889 | -0.07(-0.24%) |
May 21, 2012 | 29.36 | 29.61 | 29.23 | 29.56 | 2,378,155 | +0.28(+0.95%) |
May 18, 2012 | 29.83 | 29.90 | 29.21 | 29.28 | 2,932,123 | -0.39(-1.32%) |
May 17, 2012 | 30.11 | 30.19 | 29.68 | 29.68 | 1,982,556 | -0.44(-1.45%) |
May 16, 2012 | 30.32 | 30.34 | 30.05 | 30.11 | 1,896,405 | -0.08(-0.26%) |
May 15, 2012 | 30.48 | 30.61 | 30.08 | 30.19 | 3,344,981 | -0.38(-1.24%) |
May 14, 2012 | 30.17 | 30.62 | 30.03 | 30.57 | 2,839,433 | +0.19(+0.64%) |
May 11, 2012 | 30.10 | 30.52 | 30.03 | 30.38 | 2,833,500 | +0.18(+0.59%) |
May 10, 2012 | 30.31 | 30.46 | 30.13 | 30.20 | 3,763,105 | +0.01(+0.02%) |
May 09, 2012 | 30.46 | 30.55 | 30.10 | 30.19 | 4,001,667 | -0.56(-1.84%) |
May 08, 2012 | 30.55 | 30.80 | 30.30 | 30.76 | 4,120,950 | +0.11(+0.37%) |
May 07, 2012 | 30.48 | 30.82 | 30.45 | 30.64 | 3,238,053 | +0.11(+0.37%) |
May 04, 2012 | 30.86 | 31.11 | 30.53 | 30.53 | 5,102,842 | -0.45(-1.45%) |
May 03, 2012 | 30.53 | 30.98 | 30.49 | 30.98 | 5,340,027 | +0.65(+2.15%) |
May 02, 2012 | 30.27 | 30.36 | 30.06 | 30.33 | 2,969,666 | -0.02(-0.07%) |
May 01, 2012 | 30.13 | 30.50 | 30.05 | 30.35 | 2,586,331 | +0.13(+0.43%) |
Apr 30, 2012 | 30.13 | 30.38 | 30.02 | 30.22 | 3,261,013 | -0.03(-0.09%) |
Apr 27, 2012 | 30.02 | 30.35 | 29.86 | 30.25 | 3,272,009 | +0.29(+0.95%) |
Apr 26, 2012 | 29.60 | 30.11 | 29.37 | 29.96 | 2,782,137 | +0.21(+0.72%) |
Apr 25, 2012 | 29.60 | 29.82 | 29.50 | 29.75 | 1,941,272 | +0.26(+0.90%) |
Apr 24, 2012 | 29.60 | 29.73 | 29.45 | 29.48 | 2,907,542 | -0.11(-0.39%) |
Apr 23, 2012 | 29.45 | 29.72 | 29.24 | 29.60 | 3,187,318 | -0.11(-0.36%) |
Apr 20, 2012 | 29.48 | 29.75 | 29.38 | 29.70 | 4,029,836 | +0.27(+0.92%) |
Apr 19, 2012 | 29.43 | 29.66 | 29.20 | 29.43 | 3,975,756 | +0.00(+0.00%) |
Apr 18, 2012 | 29.64 | 29.65 | 29.38 | 29.43 | 2,947,186 | -0.38(-1.27%) |
Apr 17, 2012 | 29.10 | 29.90 | 29.10 | 29.81 | 4,278,587 | +0.80(+2.76%) |
Apr 16, 2012 | 29.07 | 29.25 | 28.91 | 29.01 | 3,881,786 | +0.04(+0.12%) |
Apr 13, 2012 | 29.38 | 29.55 | 28.95 | 28.98 | 4,344,471 | -0.55(-1.86%) |
Apr 12, 2012 | 30.16 | 30.29 | 29.48 | 29.53 | 6,368,799 | +0.03(+0.10%) |
Apr 11, 2012 | 29.54 | 29.66 | 29.30 | 29.50 | 2,720,303 | +0.19(+0.66%) |
Apr 10, 2012 | 29.56 | 29.73 | 29.30 | 29.30 | 3,729,540 | -0.46(-1.54%) |
Apr 09, 2012 | 29.47 | 30.06 | 29.47 | 29.76 | 3,984,252 | -0.10(-0.33%) |
Apr 05, 2012 | 29.86 | 30.37 | 29.68 | 29.86 | 5,202,985 | -0.44(-1.44%) |
Apr 04, 2012 | 29.99 | 30.38 | 29.99 | 30.30 | 3,980,084 | +0.11(+0.38%) |
Apr 03, 2012 | 30.60 | 30.73 | 29.96 | 30.18 | 4,002,981 | -0.39(-1.26%) |
Apr 02, 2012 | 30.80 | 30.96 | 30.57 | 30.57 | 2,953,440 | -0.25(-0.81%) |
Mar 30, 2012 | 30.86 | 30.96 | 30.67 | 30.82 | 2,839,693 | +0.01(+0.02%) |
Mar 29, 2012 | 30.50 | 30.83 | 30.49 | 30.81 | 2,334,603 | +0.13(+0.42%) |
Mar 28, 2012 | 30.83 | 30.96 | 30.51 | 30.68 | 3,175,000 | -0.13(-0.41%) |
Mar 27, 2012 | 30.85 | 30.87 | 30.65 | 30.81 | 3,971,940 | +0.02(+0.07%) |
Mar 26, 2012 | 30.23 | 30.84 | 30.14 | 30.79 | 3,772,628 | +0.78(+2.61%) |
Mar 23, 2012 | 29.49 | 30.29 | 29.47 | 30.00 | 6,897,610 | +0.46(+1.57%) |
Mar 22, 2012 | 29.24 | 29.58 | 29.19 | 29.54 | 2,666,763 | +0.09(+0.29%) |
Mar 21, 2012 | 28.99 | 29.53 | 28.85 | 29.46 | 5,488,935 | +0.42(+1.45%) |
Mar 20, 2012 | 29.19 | 29.29 | 29.01 | 29.04 | 2,921,008 | -0.29(-0.99%) |
Mar 19, 2012 | 29.52 | 29.64 | 29.31 | 29.33 | 2,032,701 | -0.26(-0.87%) |
Mar 16, 2012 | 29.70 | 29.84 | 29.51 | 29.59 | 3,022,451 | -0.08(-0.26%) |
Mar 15, 2012 | 29.60 | 29.70 | 29.41 | 29.66 | 1,731,497 | +0.09(+0.31%) |
Mar 14, 2012 | 29.64 | 29.87 | 29.49 | 29.57 | 2,921,136 | -0.18(-0.62%) |
Mar 13, 2012 | 29.79 | 29.88 | 29.51 | 29.76 | 2,985,397 | +0.01(+0.05%) |
Mar 12, 2012 | 29.95 | 30.07 | 29.70 | 29.74 | 2,732,486 | -0.29(-0.97%) |
Mar 09, 2012 | 29.71 | 30.23 | 29.71 | 30.03 | 3,375,709 | +0.33(+1.13%) |
Mar 08, 2012 | 29.26 | 29.73 | 29.25 | 29.70 | 3,380,466 | +0.50(+1.71%) |
Mar 07, 2012 | 29.44 | 29.46 | 29.07 | 29.20 | 3,606,106 | -0.25(-0.85%) |
Mar 06, 2012 | 29.15 | 29.45 | 28.98 | 29.45 | 6,059,244 | -0.01(-0.02%) |
Mar 05, 2012 | 29.08 | 29.48 | 29.04 | 29.46 | 2,934,218 | +0.26(+0.90%) |
Mar 02, 2012 | 29.52 | 29.66 | 29.14 | 29.19 | 2,361,205 | -0.39(-1.32%) |