Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.84 | 30.90 | 30.27 | 30.72 | 904,753 | -0.10(-0.32%) |
May 30, 2012 | 31.26 | 31.26 | 30.55 | 30.82 | 615,652 | -0.76(-2.39%) |
May 29, 2012 | 31.30 | 31.61 | 31.15 | 31.58 | 927,095 | +0.52(+1.68%) |
May 25, 2012 | 30.36 | 31.11 | 30.26 | 31.06 | 729,557 | +0.62(+2.05%) |
May 24, 2012 | 30.62 | 30.73 | 30.11 | 30.43 | 487,703 | -0.10(-0.33%) |
May 23, 2012 | 30.15 | 30.64 | 29.89 | 30.53 | 529,542 | +0.02(+0.08%) |
May 22, 2012 | 30.32 | 30.94 | 30.15 | 30.51 | 858,927 | +0.26(+0.85%) |
May 21, 2012 | 29.70 | 30.31 | 29.55 | 30.25 | 942,243 | +0.74(+2.50%) |
May 18, 2012 | 30.01 | 30.01 | 29.45 | 29.51 | 593,410 | -0.44(-1.47%) |
May 17, 2012 | 30.34 | 30.52 | 29.64 | 29.95 | 688,682 | -0.32(-1.07%) |
May 16, 2012 | 30.98 | 31.10 | 30.23 | 30.28 | 516,470 | -0.60(-1.94%) |
May 15, 2012 | 30.93 | 31.38 | 30.69 | 30.87 | 822,104 | +0.01(+0.03%) |
May 14, 2012 | 30.73 | 31.23 | 30.37 | 30.86 | 682,199 | -0.13(-0.43%) |
May 11, 2012 | 30.86 | 31.41 | 30.86 | 31.00 | 349,597 | -0.05(-0.16%) |
May 10, 2012 | 31.56 | 31.57 | 30.77 | 31.05 | 619,252 | -0.31(-0.99%) |
May 09, 2012 | 30.86 | 31.53 | 30.83 | 31.36 | 624,744 | +0.14(+0.45%) |
May 08, 2012 | 31.31 | 31.31 | 30.57 | 31.22 | 668,961 | -0.35(-1.12%) |
May 07, 2012 | 31.94 | 32.06 | 31.38 | 31.57 | 732,871 | -0.15(-0.47%) |
May 04, 2012 | 31.92 | 31.94 | 31.49 | 31.72 | 806,654 | -0.45(-1.41%) |
May 03, 2012 | 32.92 | 33.01 | 32.06 | 32.17 | 800,551 | -0.71(-2.15%) |
May 02, 2012 | 32.42 | 32.88 | 32.25 | 32.88 | 859,238 | +0.26(+0.78%) |
May 01, 2012 | 32.68 | 33.01 | 32.35 | 32.63 | 1,198,295 | +0.12(+0.38%) |
Apr 30, 2012 | 33.33 | 33.56 | 32.50 | 32.50 | 1,268,498 | -0.94(-2.81%) |
Apr 27, 2012 | 33.37 | 33.77 | 33.17 | 33.44 | 1,136,856 | +0.04(+0.12%) |
Apr 26, 2012 | 33.60 | 33.79 | 33.40 | 33.40 | 974,677 | -0.12(-0.34%) |
Apr 25, 2012 | 34.37 | 35.37 | 33.31 | 33.52 | 3,726,695 | +1.85(+5.85%) |
Apr 24, 2012 | 31.52 | 31.80 | 31.44 | 31.66 | 939,004 | +0.36(+1.16%) |
Apr 23, 2012 | 31.28 | 31.37 | 30.79 | 31.30 | 758,069 | -0.27(-0.86%) |
Apr 20, 2012 | 31.94 | 31.98 | 31.54 | 31.57 | 580,097 | -0.16(-0.49%) |
Apr 19, 2012 | 31.62 | 32.03 | 31.37 | 31.73 | 819,015 | +0.07(+0.21%) |
Apr 18, 2012 | 31.98 | 31.98 | 31.47 | 31.66 | 345,959 | -0.42(-1.31%) |
Apr 17, 2012 | 31.54 | 32.30 | 31.47 | 32.08 | 848,565 | +0.82(+2.64%) |
Apr 16, 2012 | 31.12 | 31.48 | 30.99 | 31.26 | 1,225,554 | +0.40(+1.31%) |
Apr 13, 2012 | 31.31 | 31.57 | 30.82 | 30.86 | 672,404 | -0.62(-1.96%) |
Apr 12, 2012 | 31.02 | 31.57 | 31.00 | 31.47 | 1,060,441 | +0.54(+1.73%) |
Apr 11, 2012 | 31.14 | 31.19 | 30.82 | 30.94 | 819,779 | +0.10(+0.32%) |
Apr 10, 2012 | 31.33 | 31.49 | 30.56 | 30.84 | 1,366,101 | -0.58(-1.84%) |
Apr 09, 2012 | 31.60 | 31.61 | 30.91 | 31.42 | 1,153,799 | -0.80(-2.48%) |
Apr 05, 2012 | 31.84 | 32.22 | 31.68 | 32.22 | 748,990 | +0.26(+0.82%) |
Apr 04, 2012 | 32.03 | 32.17 | 31.72 | 31.95 | 626,247 | -0.44(-1.35%) |
Apr 03, 2012 | 32.56 | 32.72 | 32.07 | 32.39 | 853,497 | -0.17(-0.53%) |
Apr 02, 2012 | 31.80 | 32.56 | 31.35 | 32.56 | 790,109 | +0.82(+2.60%) |
Mar 30, 2012 | 32.17 | 32.17 | 31.47 | 31.74 | 528,058 | -0.21(-0.64%) |
Mar 29, 2012 | 31.91 | 32.09 | 31.50 | 31.94 | 521,842 | -0.11(-0.33%) |
Mar 28, 2012 | 32.67 | 32.73 | 31.92 | 32.05 | 915,453 | -0.68(-2.06%) |
Mar 27, 2012 | 32.91 | 33.27 | 32.72 | 32.73 | 945,980 | -0.24(-0.72%) |
Mar 26, 2012 | 32.69 | 32.99 | 32.61 | 32.97 | 564,685 | +0.73(+2.25%) |
Mar 23, 2012 | 31.98 | 32.31 | 31.67 | 32.24 | 736,961 | +0.35(+1.11%) |
Mar 22, 2012 | 31.58 | 31.98 | 31.44 | 31.89 | 652,285 | -0.04(-0.13%) |
Mar 21, 2012 | 32.13 | 32.17 | 31.80 | 31.93 | 380,961 | -0.10(-0.31%) |
Mar 20, 2012 | 32.03 | 32.41 | 32.03 | 32.03 | 498,009 | -0.38(-1.17%) |
Mar 19, 2012 | 31.89 | 32.59 | 31.75 | 32.41 | 597,225 | +0.54(+1.71%) |
Mar 16, 2012 | 32.18 | 32.27 | 31.81 | 31.86 | 528,880 | -0.30(-0.92%) |
Mar 15, 2012 | 31.90 | 32.33 | 31.70 | 32.16 | 955,892 | +0.20(+0.62%) |
Mar 14, 2012 | 32.41 | 32.55 | 31.80 | 31.96 | 918,082 | -0.38(-1.17%) |
Mar 13, 2012 | 32.36 | 32.50 | 32.13 | 32.34 | 950,668 | +0.20(+0.62%) |
Mar 12, 2012 | 32.22 | 32.35 | 31.79 | 32.14 | 699,962 | +0.04(+0.13%) |
Mar 09, 2012 | 31.77 | 32.41 | 31.68 | 32.10 | 696,017 | +0.35(+1.09%) |
Mar 08, 2012 | 31.44 | 31.95 | 31.13 | 31.75 | 507,026 | +0.59(+1.90%) |
Mar 07, 2012 | 31.04 | 31.49 | 31.00 | 31.16 | 852,764 | +0.13(+0.42%) |
Mar 06, 2012 | 31.28 | 31.33 | 30.80 | 31.03 | 479,032 | -0.59(-1.88%) |
Mar 05, 2012 | 31.64 | 31.93 | 31.51 | 31.62 | 548,226 | -0.15(-0.47%) |
Mar 02, 2012 | 31.77 | 32.31 | 31.47 | 31.77 | 532,900 | -0.11(-0.34%) |