Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.37 | 31.78 | 31.01 | 31.64 | 1,529,402 | +0.24(+0.77%) |
May 30, 2012 | 31.89 | 31.89 | 31.39 | 31.40 | 1,567,957 | -0.80(-2.48%) |
May 29, 2012 | 32.16 | 32.33 | 31.83 | 32.20 | 1,399,925 | +0.33(+1.03%) |
May 25, 2012 | 31.94 | 32.12 | 31.71 | 31.87 | 1,126,916 | -0.12(-0.39%) |
May 24, 2012 | 31.94 | 32.00 | 31.54 | 32.00 | 1,882,664 | +0.10(+0.32%) |
May 23, 2012 | 31.53 | 31.94 | 31.25 | 31.89 | 2,228,753 | +0.11(+0.35%) |
May 22, 2012 | 31.72 | 32.30 | 31.63 | 31.78 | 2,315,748 | +0.04(+0.14%) |
May 21, 2012 | 31.64 | 31.91 | 31.37 | 31.74 | 2,048,270 | +0.10(+0.32%) |
May 18, 2012 | 32.05 | 32.25 | 31.56 | 31.64 | 2,518,219 | -0.29(-0.92%) |
May 17, 2012 | 32.19 | 32.28 | 31.87 | 31.93 | 1,929,031 | -0.29(-0.91%) |
May 16, 2012 | 32.76 | 32.92 | 32.21 | 32.22 | 1,359,128 | -0.29(-0.90%) |
May 15, 2012 | 32.40 | 32.72 | 32.25 | 32.52 | 1,720,846 | +0.13(+0.41%) |
May 14, 2012 | 32.66 | 32.83 | 32.38 | 32.38 | 1,671,260 | -0.68(-2.06%) |
May 11, 2012 | 32.94 | 33.27 | 32.74 | 33.07 | 1,705,041 | -0.18(-0.55%) |
May 10, 2012 | 33.44 | 33.70 | 33.19 | 33.25 | 1,875,381 | +0.15(+0.47%) |
May 09, 2012 | 33.43 | 33.51 | 32.79 | 33.10 | 2,123,621 | -0.78(-2.31%) |
May 08, 2012 | 33.96 | 34.28 | 33.57 | 33.88 | 1,777,228 | -0.37(-1.07%) |
May 07, 2012 | 34.04 | 34.45 | 33.97 | 34.25 | 821,235 | +0.09(+0.26%) |
May 04, 2012 | 34.31 | 34.41 | 34.03 | 34.16 | 1,602,434 | -0.32(-0.91%) |
May 03, 2012 | 34.50 | 34.84 | 34.42 | 34.47 | 1,598,007 | -0.06(-0.17%) |
May 02, 2012 | 34.82 | 34.87 | 34.44 | 34.53 | 1,678,316 | -0.51(-1.46%) |
May 01, 2012 | 34.80 | 35.40 | 34.75 | 35.04 | 1,451,214 | +0.19(+0.55%) |
Apr 30, 2012 | 34.81 | 34.98 | 34.64 | 34.85 | 1,195,109 | -0.01(-0.04%) |
Apr 27, 2012 | 34.71 | 35.00 | 34.57 | 34.87 | 1,450,228 | +0.30(+0.87%) |
Apr 26, 2012 | 34.22 | 34.69 | 34.14 | 34.57 | 1,836,013 | +0.19(+0.55%) |
Apr 25, 2012 | 34.36 | 34.49 | 34.10 | 34.38 | 1,690,845 | +0.36(+1.06%) |
Apr 24, 2012 | 33.58 | 34.16 | 33.56 | 34.02 | 1,083,463 | +0.45(+1.33%) |
Apr 23, 2012 | 33.58 | 33.69 | 33.30 | 33.57 | 1,344,235 | -0.37(-1.10%) |
Apr 20, 2012 | 34.19 | 34.36 | 33.88 | 33.95 | 1,926,484 | -0.10(-0.30%) |
Apr 19, 2012 | 34.18 | 34.45 | 33.76 | 34.05 | 1,484,616 | -0.07(-0.19%) |
Apr 18, 2012 | 34.19 | 34.57 | 34.06 | 34.11 | 1,387,007 | -0.23(-0.68%) |
Apr 17, 2012 | 33.81 | 34.67 | 33.59 | 34.35 | 2,471,647 | +0.52(+1.54%) |
Apr 16, 2012 | 33.90 | 33.95 | 33.39 | 33.83 | 1,632,254 | +0.34(+1.01%) |
Apr 13, 2012 | 34.19 | 34.25 | 33.42 | 33.49 | 1,661,622 | -0.80(-2.33%) |
Apr 12, 2012 | 33.62 | 34.33 | 33.62 | 34.29 | 1,016,087 | +0.56(+1.67%) |
Apr 11, 2012 | 33.65 | 33.97 | 33.55 | 33.73 | 1,674,337 | +0.53(+1.59%) |
Apr 10, 2012 | 33.75 | 34.03 | 33.18 | 33.20 | 1,749,092 | -0.67(-1.99%) |
Apr 09, 2012 | 33.99 | 34.28 | 33.67 | 33.87 | 1,206,884 | -0.64(-1.87%) |
Apr 05, 2012 | 34.30 | 34.61 | 34.30 | 34.52 | 1,610,250 | +0.04(+0.13%) |
Apr 04, 2012 | 34.69 | 34.87 | 34.31 | 34.47 | 1,378,023 | -0.63(-1.80%) |
Apr 03, 2012 | 35.02 | 35.14 | 34.76 | 35.10 | 1,780,724 | +0.05(+0.15%) |
Apr 02, 2012 | 34.88 | 35.19 | 34.55 | 35.05 | 1,344,554 | +0.28(+0.80%) |
Mar 30, 2012 | 34.77 | 34.86 | 34.33 | 34.77 | 1,427,736 | +0.26(+0.74%) |
Mar 29, 2012 | 34.60 | 34.62 | 34.14 | 34.52 | 1,169,181 | -0.32(-0.90%) |
Mar 28, 2012 | 34.83 | 35.09 | 34.52 | 34.83 | 3,280,850 | +0.04(+0.11%) |
Mar 27, 2012 | 35.21 | 35.29 | 34.72 | 34.80 | 1,829,853 | -0.31(-0.88%) |
Mar 26, 2012 | 34.94 | 35.26 | 34.85 | 35.10 | 1,684,368 | +0.47(+1.35%) |
Mar 23, 2012 | 34.33 | 34.70 | 34.31 | 34.63 | 1,464,934 | +0.23(+0.66%) |
Mar 22, 2012 | 34.49 | 34.58 | 34.14 | 34.41 | 1,727,509 | -0.33(-0.95%) |
Mar 21, 2012 | 34.96 | 35.04 | 34.58 | 34.74 | 1,429,424 | -0.15(-0.44%) |
Mar 20, 2012 | 34.69 | 34.97 | 34.38 | 34.89 | 1,102,489 | -0.01(-0.02%) |
Mar 19, 2012 | 34.59 | 35.03 | 34.14 | 34.90 | 1,854,305 | +0.26(+0.74%) |
Mar 16, 2012 | 34.71 | 34.81 | 34.29 | 34.64 | 3,622,499 | +0.05(+0.15%) |
Mar 15, 2012 | 33.71 | 34.80 | 33.52 | 34.59 | 3,168,569 | +0.92(+2.74%) |
Mar 14, 2012 | 33.38 | 33.68 | 33.10 | 33.67 | 3,683,359 | +0.27(+0.81%) |
Mar 13, 2012 | 33.04 | 33.47 | 32.79 | 33.40 | 3,169,471 | +0.70(+2.13%) |
Mar 12, 2012 | 32.50 | 32.71 | 32.38 | 32.70 | 1,415,825 | +0.25(+0.77%) |
Mar 09, 2012 | 32.44 | 32.68 | 32.21 | 32.45 | 1,428,956 | +0.23(+0.71%) |
Mar 08, 2012 | 32.23 | 32.30 | 31.97 | 32.22 | 1,546,278 | +0.24(+0.76%) |
Mar 07, 2012 | 31.80 | 32.04 | 31.77 | 31.98 | 1,506,600 | +0.32(+1.00%) |
Mar 06, 2012 | 31.96 | 32.04 | 31.39 | 31.67 | 1,687,483 | -0.61(-1.89%) |
Mar 05, 2012 | 32.55 | 32.56 | 31.93 | 32.28 | 1,371,636 | -0.44(-1.34%) |
Mar 02, 2012 | 32.69 | 32.95 | 32.61 | 32.71 | 1,114,769 | -0.02(-0.07%) |