Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.51 | 32.26 | 30.97 | 31.92 | 7,275,636 | +0.38(+1.20%) |
May 30, 2012 | 31.94 | 31.94 | 31.25 | 31.54 | 5,812,725 | -0.82(-2.53%) |
May 29, 2012 | 31.62 | 32.53 | 31.61 | 32.36 | 8,024,372 | +0.80(+2.53%) |
May 25, 2012 | 31.75 | 31.81 | 31.31 | 31.56 | 5,050,447 | -0.07(-0.22%) |
May 24, 2012 | 31.60 | 31.95 | 31.36 | 31.63 | 4,807,958 | +0.18(+0.57%) |
May 23, 2012 | 30.92 | 31.61 | 30.68 | 31.45 | 6,323,957 | +0.28(+0.90%) |
May 22, 2012 | 31.62 | 31.76 | 30.94 | 31.17 | 6,551,595 | -0.33(-1.05%) |
May 21, 2012 | 30.60 | 31.54 | 30.41 | 31.50 | 6,384,244 | +0.94(+3.08%) |
May 18, 2012 | 30.21 | 30.95 | 29.81 | 30.56 | 11,285,635 | +0.54(+1.80%) |
May 17, 2012 | 31.79 | 31.83 | 29.98 | 30.02 | 15,812,611 | -1.76(-5.54%) |
May 16, 2012 | 32.11 | 32.47 | 31.76 | 31.78 | 5,147,516 | -0.19(-0.59%) |
May 15, 2012 | 31.71 | 32.11 | 31.51 | 31.97 | 10,632,025 | +0.20(+0.63%) |
May 14, 2012 | 32.31 | 32.39 | 31.71 | 31.77 | 8,269,756 | -1.03(-3.14%) |
May 11, 2012 | 32.90 | 33.47 | 32.77 | 32.80 | 5,117,986 | -0.23(-0.70%) |
May 10, 2012 | 33.21 | 33.58 | 32.94 | 33.03 | 9,100,194 | +0.09(+0.27%) |
May 09, 2012 | 32.51 | 33.30 | 32.21 | 32.94 | 12,483,363 | +0.04(+0.12%) |
May 08, 2012 | 32.79 | 33.01 | 31.93 | 32.90 | 12,354,170 | -0.07(-0.21%) |
May 07, 2012 | 32.40 | 33.27 | 32.37 | 32.97 | 7,112,001 | -0.25(-0.75%) |
May 04, 2012 | 33.75 | 33.91 | 33.13 | 33.22 | 7,134,078 | -0.84(-2.47%) |
May 03, 2012 | 34.17 | 34.47 | 33.77 | 34.06 | 5,142,561 | -0.13(-0.38%) |
May 02, 2012 | 34.99 | 35.00 | 33.62 | 34.19 | 14,825,090 | +0.77(+2.30%) |
May 01, 2012 | 33.38 | 33.93 | 33.21 | 33.42 | 9,398,981 | +0.04(+0.12%) |
Apr 30, 2012 | 33.92 | 33.99 | 33.27 | 33.38 | 7,761,615 | -0.95(-2.77%) |
Apr 27, 2012 | 34.36 | 34.56 | 33.98 | 34.33 | 10,946,042 | +0.20(+0.59%) |
Apr 26, 2012 | 33.29 | 34.20 | 33.15 | 34.13 | 6,639,856 | +0.87(+2.62%) |
Apr 25, 2012 | 32.90 | 33.44 | 32.84 | 33.26 | 3,963,122 | +0.71(+2.18%) |
Apr 24, 2012 | 32.61 | 32.96 | 32.36 | 32.55 | 5,094,063 | -0.12(-0.37%) |
Apr 23, 2012 | 32.95 | 32.95 | 32.26 | 32.67 | 5,814,923 | -0.64(-1.92%) |
Apr 20, 2012 | 33.40 | 33.69 | 33.19 | 33.31 | 5,024,224 | +0.03(+0.09%) |
Apr 19, 2012 | 33.05 | 33.40 | 32.76 | 33.28 | 10,225,512 | +0.36(+1.09%) |
Apr 18, 2012 | 32.71 | 33.05 | 32.43 | 32.92 | 6,464,447 | +0.10(+0.30%) |
Apr 17, 2012 | 32.67 | 33.04 | 32.28 | 32.82 | 7,407,089 | +0.51(+1.58%) |
Apr 16, 2012 | 32.65 | 32.65 | 32.09 | 32.31 | 6,928,094 | -0.20(-0.62%) |
Apr 13, 2012 | 32.06 | 32.63 | 31.96 | 32.51 | 6,798,537 | +0.33(+1.03%) |
Apr 12, 2012 | 31.66 | 32.21 | 31.42 | 32.18 | 8,680,827 | +0.54(+1.71%) |
Apr 11, 2012 | 31.81 | 31.88 | 31.49 | 31.64 | 6,601,504 | +0.34(+1.09%) |
Apr 10, 2012 | 32.50 | 32.56 | 31.25 | 31.30 | 12,247,632 | -1.24(-3.81%) |
Apr 09, 2012 | 31.98 | 32.76 | 31.36 | 32.54 | 8,819,950 | -0.79(-2.37%) |
Apr 05, 2012 | 32.94 | 33.45 | 32.79 | 33.33 | 7,203,243 | +0.34(+1.03%) |
Apr 04, 2012 | 33.46 | 33.58 | 32.76 | 32.99 | 8,367,081 | -0.89(-2.63%) |
Apr 03, 2012 | 33.74 | 34.17 | 33.42 | 33.88 | 6,675,576 | +0.14(+0.41%) |
Apr 02, 2012 | 33.80 | 33.99 | 33.40 | 33.74 | 8,158,211 | -0.17(-0.50%) |
Mar 30, 2012 | 32.98 | 33.94 | 32.96 | 33.91 | 15,510,553 | +1.08(+3.29%) |
Mar 29, 2012 | 32.00 | 32.91 | 31.93 | 32.83 | 7,633,525 | +0.60(+1.86%) |
Mar 28, 2012 | 32.21 | 32.66 | 32.14 | 32.23 | 8,141,161 | -0.27(-0.83%) |
Mar 27, 2012 | 32.52 | 32.61 | 32.28 | 32.50 | 4,990,762 | +0.08(+0.25%) |
Mar 26, 2012 | 32.22 | 32.56 | 31.98 | 32.42 | 7,828,946 | +0.58(+1.82%) |
Mar 23, 2012 | 31.40 | 31.98 | 31.34 | 31.84 | 5,464,503 | +0.41(+1.30%) |
Mar 22, 2012 | 31.26 | 31.52 | 31.16 | 31.43 | 4,594,873 | -0.13(-0.41%) |
Mar 21, 2012 | 31.78 | 31.85 | 31.38 | 31.56 | 5,101,507 | -0.14(-0.44%) |
Mar 20, 2012 | 31.54 | 31.71 | 31.39 | 31.70 | 5,786,294 | -0.12(-0.38%) |
Mar 19, 2012 | 31.46 | 32.05 | 31.32 | 31.82 | 4,917,237 | +0.23(+0.73%) |
Mar 16, 2012 | 31.53 | 31.75 | 31.46 | 31.59 | 5,910,833 | +0.07(+0.22%) |
Mar 15, 2012 | 31.43 | 31.60 | 31.09 | 31.52 | 6,885,889 | +0.09(+0.29%) |
Mar 14, 2012 | 31.64 | 31.80 | 31.28 | 31.43 | 9,455,807 | +0.10(+0.32%) |
Mar 13, 2012 | 30.64 | 31.43 | 30.55 | 31.33 | 10,211,326 | +0.77(+2.52%) |
Mar 12, 2012 | 30.89 | 31.00 | 30.38 | 30.56 | 3,866,870 | -0.25(-0.81%) |
Mar 09, 2012 | 30.63 | 30.99 | 30.49 | 30.81 | 6,888,242 | +0.27(+0.88%) |
Mar 08, 2012 | 29.93 | 30.67 | 29.91 | 30.54 | 8,755,736 | +0.75(+2.52%) |
Mar 07, 2012 | 29.19 | 29.88 | 29.10 | 29.79 | 6,892,802 | +0.71(+2.44%) |
Mar 06, 2012 | 29.45 | 29.49 | 28.85 | 29.08 | 7,167,602 | -0.79(-2.64%) |
Mar 05, 2012 | 30.15 | 30.26 | 29.61 | 29.87 | 5,549,149 | -0.42(-1.39%) |
Mar 02, 2012 | 30.35 | 30.52 | 30.06 | 30.29 | 5,475,347 | -0.06(-0.20%) |