Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.82 | 29.19 | 28.22 | 28.23 | 18,346,658 | -1.85(-6.15%) |
May 30, 2012 | 29.72 | 30.40 | 29.49 | 30.08 | 10,239,822 | -1.12(-3.59%) |
May 29, 2012 | 31.23 | 31.27 | 30.66 | 31.20 | 5,548,006 | +0.09(+0.30%) |
May 25, 2012 | 30.79 | 31.40 | 30.79 | 31.11 | 5,303,033 | +0.28(+0.90%) |
May 24, 2012 | 30.24 | 30.88 | 30.19 | 30.83 | 5,461,736 | +0.68(+2.27%) |
May 23, 2012 | 29.88 | 30.24 | 29.69 | 30.15 | 4,157,909 | +0.17(+0.55%) |
May 22, 2012 | 29.52 | 30.19 | 29.41 | 29.98 | 5,930,959 | +0.55(+1.88%) |
May 21, 2012 | 29.13 | 29.52 | 29.01 | 29.42 | 4,725,415 | +0.35(+1.21%) |
May 18, 2012 | 28.76 | 29.42 | 28.75 | 29.07 | 7,657,790 | +0.47(+1.66%) |
May 17, 2012 | 29.04 | 29.43 | 28.58 | 28.60 | 9,371,726 | -0.26(-0.90%) |
May 16, 2012 | 28.90 | 29.18 | 28.43 | 28.86 | 8,911,633 | -0.04(-0.13%) |
May 15, 2012 | 28.96 | 29.19 | 28.75 | 28.90 | 7,273,430 | -0.22(-0.76%) |
May 14, 2012 | 29.50 | 29.68 | 29.09 | 29.12 | 5,635,020 | -0.57(-1.91%) |
May 11, 2012 | 29.89 | 30.05 | 29.61 | 29.68 | 7,946,561 | -0.30(-0.99%) |
May 10, 2012 | 30.55 | 30.83 | 29.79 | 29.98 | 20,574,238 | -1.36(-4.33%) |
May 09, 2012 | 31.05 | 31.76 | 30.92 | 31.33 | 9,067,222 | +0.00(+0.00%) |
May 08, 2012 | 30.72 | 31.54 | 30.47 | 31.33 | 10,670,204 | +0.40(+1.29%) |
May 07, 2012 | 30.76 | 31.10 | 30.72 | 30.93 | 5,400,741 | +0.10(+0.32%) |
May 04, 2012 | 31.56 | 31.57 | 30.66 | 30.84 | 10,001,695 | -0.74(-2.34%) |
May 03, 2012 | 31.11 | 31.85 | 31.03 | 31.58 | 9,682,892 | +0.34(+1.10%) |
May 02, 2012 | 30.95 | 31.42 | 30.90 | 31.23 | 4,827,402 | +0.22(+0.70%) |
May 01, 2012 | 30.78 | 31.21 | 30.47 | 31.01 | 5,107,973 | +0.13(+0.42%) |
Apr 30, 2012 | 31.20 | 31.25 | 30.77 | 30.89 | 4,516,572 | -0.41(-1.32%) |
Apr 27, 2012 | 30.99 | 31.69 | 30.78 | 31.30 | 4,367,478 | +0.33(+1.05%) |
Apr 26, 2012 | 30.69 | 31.25 | 30.59 | 30.97 | 4,302,004 | +0.31(+1.02%) |
Apr 25, 2012 | 30.66 | 30.84 | 30.47 | 30.66 | 3,934,388 | +0.26(+0.85%) |
Apr 24, 2012 | 30.72 | 30.87 | 30.32 | 30.40 | 6,488,835 | -0.39(-1.28%) |
Apr 23, 2012 | 30.86 | 30.92 | 30.50 | 30.79 | 4,812,203 | -0.30(-0.95%) |
Apr 20, 2012 | 31.19 | 31.42 | 30.97 | 31.09 | 4,928,134 | -0.04(-0.14%) |
Apr 19, 2012 | 31.37 | 31.70 | 30.98 | 31.13 | 5,452,467 | -0.30(-0.94%) |
Apr 18, 2012 | 31.45 | 31.67 | 31.36 | 31.43 | 4,672,076 | -0.09(-0.27%) |
Apr 17, 2012 | 31.45 | 31.76 | 31.31 | 31.51 | 6,304,979 | +0.25(+0.79%) |
Apr 16, 2012 | 30.99 | 31.33 | 30.80 | 31.27 | 5,302,332 | +0.71(+2.34%) |
Apr 13, 2012 | 30.62 | 30.88 | 30.50 | 30.55 | 4,949,871 | -0.20(-0.66%) |
Apr 12, 2012 | 30.37 | 30.98 | 30.24 | 30.76 | 5,208,402 | +0.43(+1.40%) |
Apr 11, 2012 | 30.37 | 30.47 | 30.19 | 30.33 | 3,842,702 | +0.17(+0.57%) |
Apr 10, 2012 | 30.80 | 30.91 | 30.03 | 30.16 | 6,069,903 | -0.62(-2.00%) |
Apr 09, 2012 | 30.69 | 30.81 | 30.50 | 30.77 | 5,773,968 | -0.23(-0.74%) |
Apr 05, 2012 | 31.64 | 31.66 | 30.77 | 31.00 | 15,337,175 | -1.02(-3.19%) |
Apr 04, 2012 | 31.73 | 32.19 | 31.42 | 32.02 | 11,217,241 | +0.10(+0.33%) |
Apr 03, 2012 | 31.68 | 32.10 | 31.68 | 31.92 | 7,477,846 | +0.19(+0.60%) |
Apr 02, 2012 | 31.31 | 31.88 | 31.27 | 31.73 | 13,913,046 | +0.91(+2.94%) |
Mar 30, 2012 | 30.68 | 30.96 | 30.55 | 30.82 | 8,216,672 | +0.15(+0.50%) |
Mar 29, 2012 | 29.93 | 30.69 | 29.93 | 30.67 | 6,686,167 | +0.50(+1.65%) |
Mar 28, 2012 | 30.23 | 30.42 | 29.82 | 30.17 | 4,727,713 | -0.10(-0.33%) |
Mar 27, 2012 | 29.97 | 30.44 | 29.94 | 30.27 | 5,163,515 | +0.40(+1.34%) |
Mar 26, 2012 | 29.83 | 30.03 | 29.70 | 29.87 | 3,957,203 | +0.23(+0.79%) |
Mar 23, 2012 | 29.60 | 29.70 | 29.30 | 29.63 | 4,952,640 | +0.03(+0.10%) |
Mar 22, 2012 | 29.92 | 30.18 | 29.47 | 29.60 | 6,576,287 | -0.43(-1.42%) |
Mar 21, 2012 | 30.03 | 30.26 | 29.89 | 30.03 | 6,211,789 | +0.13(+0.43%) |
Mar 20, 2012 | 29.79 | 30.08 | 29.76 | 29.90 | 8,004,930 | -0.12(-0.39%) |
Mar 19, 2012 | 30.56 | 30.56 | 29.91 | 30.02 | 8,477,838 | -1.02(-3.28%) |
Mar 16, 2012 | 31.45 | 31.48 | 30.95 | 31.03 | 4,941,945 | -0.46(-1.47%) |
Mar 15, 2012 | 31.67 | 31.70 | 31.14 | 31.50 | 3,007,127 | -0.04(-0.14%) |
Mar 14, 2012 | 31.38 | 31.73 | 31.38 | 31.54 | 4,600,692 | -0.04(-0.12%) |
Mar 13, 2012 | 31.30 | 31.72 | 31.19 | 31.58 | 5,671,558 | +0.42(+1.34%) |
Mar 12, 2012 | 30.89 | 31.40 | 30.82 | 31.16 | 4,357,479 | +0.20(+0.66%) |
Mar 09, 2012 | 30.85 | 31.04 | 30.62 | 30.95 | 4,593,053 | +0.73(+2.43%) |
Mar 08, 2012 | 29.84 | 30.33 | 29.79 | 30.22 | 3,405,191 | +0.51(+1.72%) |
Mar 07, 2012 | 29.73 | 29.86 | 29.50 | 29.71 | 3,640,866 | -0.01(-0.02%) |
Mar 06, 2012 | 29.47 | 30.10 | 29.44 | 29.71 | 6,403,906 | +0.07(+0.23%) |
Mar 05, 2012 | 29.55 | 29.79 | 29.20 | 29.65 | 4,214,410 | +0.02(+0.08%) |
Mar 02, 2012 | 29.95 | 30.01 | 29.45 | 29.62 | 5,110,853 | -0.29(-0.96%) |