Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.82 | 29.51 | 28.33 | 29.20 | 7,953,591 | +0.35(+1.20%) |
May 30, 2012 | 29.22 | 29.22 | 28.59 | 28.85 | 6,354,364 | -0.75(-2.53%) |
May 29, 2012 | 28.92 | 29.76 | 28.92 | 29.60 | 8,772,096 | +0.73(+2.53%) |
May 25, 2012 | 29.04 | 29.10 | 28.64 | 28.87 | 5,521,056 | -0.06(-0.22%) |
May 24, 2012 | 28.91 | 29.22 | 28.69 | 28.93 | 5,255,971 | +0.16(+0.57%) |
May 23, 2012 | 28.28 | 28.91 | 28.06 | 28.77 | 6,913,233 | +0.26(+0.90%) |
May 22, 2012 | 28.92 | 29.05 | 28.30 | 28.51 | 7,162,083 | -0.30(-1.05%) |
May 21, 2012 | 27.99 | 28.85 | 27.82 | 28.82 | 6,979,138 | +0.86(+3.08%) |
May 18, 2012 | 27.63 | 28.31 | 27.27 | 27.96 | 12,337,249 | +0.49(+1.80%) |
May 17, 2012 | 29.08 | 29.12 | 27.42 | 27.46 | 17,286,056 | -1.61(-5.54%) |
May 16, 2012 | 29.37 | 29.70 | 29.05 | 29.07 | 5,627,170 | -0.17(-0.59%) |
May 15, 2012 | 29.01 | 29.37 | 28.82 | 29.24 | 11,622,734 | +0.18(+0.63%) |
May 14, 2012 | 29.56 | 29.63 | 29.01 | 29.06 | 9,040,345 | -0.94(-3.14%) |
May 11, 2012 | 30.10 | 30.62 | 29.98 | 30.00 | 5,594,888 | -0.21(-0.70%) |
May 10, 2012 | 30.38 | 30.72 | 30.13 | 30.21 | 9,948,165 | +0.08(+0.27%) |
May 09, 2012 | 29.74 | 30.46 | 29.46 | 30.13 | 13,646,583 | +0.04(+0.12%) |
May 08, 2012 | 30.00 | 30.20 | 29.21 | 30.10 | 13,505,352 | -0.06(-0.21%) |
May 07, 2012 | 29.64 | 30.43 | 29.61 | 30.16 | 7,774,709 | -0.23(-0.75%) |
May 04, 2012 | 30.87 | 31.02 | 30.31 | 30.39 | 7,798,843 | -0.77(-2.47%) |
May 03, 2012 | 31.26 | 31.53 | 30.89 | 31.16 | 5,621,753 | -0.12(-0.38%) |
May 02, 2012 | 32.01 | 32.02 | 30.75 | 31.28 | 16,206,516 | +0.70(+2.30%) |
May 01, 2012 | 30.53 | 31.04 | 30.38 | 30.57 | 10,274,793 | +0.04(+0.12%) |
Apr 30, 2012 | 31.03 | 31.09 | 30.43 | 30.53 | 8,484,855 | -0.87(-2.77%) |
Apr 27, 2012 | 31.43 | 31.61 | 31.08 | 31.40 | 11,966,012 | +0.18(+0.59%) |
Apr 26, 2012 | 30.45 | 31.28 | 30.32 | 31.22 | 7,258,568 | +0.80(+2.62%) |
Apr 25, 2012 | 30.10 | 30.59 | 30.04 | 30.43 | 4,332,412 | +0.65(+2.18%) |
Apr 24, 2012 | 29.83 | 30.15 | 29.60 | 29.78 | 5,568,736 | -0.11(-0.37%) |
Apr 23, 2012 | 30.14 | 30.14 | 29.51 | 29.89 | 6,356,767 | -0.59(-1.92%) |
Apr 20, 2012 | 30.55 | 30.82 | 30.36 | 30.47 | 5,492,389 | +0.03(+0.09%) |
Apr 19, 2012 | 30.23 | 30.55 | 29.97 | 30.44 | 11,178,342 | +0.33(+1.09%) |
Apr 18, 2012 | 29.92 | 30.23 | 29.67 | 30.11 | 7,066,815 | +0.09(+0.30%) |
Apr 17, 2012 | 29.89 | 30.22 | 29.53 | 30.02 | 8,097,293 | +0.47(+1.58%) |
Apr 16, 2012 | 29.87 | 29.87 | 29.35 | 29.56 | 7,573,665 | -0.18(-0.62%) |
Apr 13, 2012 | 29.33 | 29.85 | 29.24 | 29.74 | 7,432,036 | +0.30(+1.03%) |
Apr 12, 2012 | 28.96 | 29.46 | 28.74 | 29.44 | 9,489,721 | +0.49(+1.71%) |
Apr 11, 2012 | 29.10 | 29.16 | 28.81 | 28.94 | 7,216,643 | +0.31(+1.09%) |
Apr 10, 2012 | 29.73 | 29.78 | 28.59 | 28.63 | 13,388,886 | -1.13(-3.81%) |
Apr 09, 2012 | 29.25 | 29.97 | 28.69 | 29.77 | 9,641,807 | -0.72(-2.37%) |
Apr 05, 2012 | 30.13 | 30.60 | 30.00 | 30.49 | 7,874,453 | +0.31(+1.03%) |
Apr 04, 2012 | 30.61 | 30.72 | 29.97 | 30.18 | 9,146,739 | -0.81(-2.63%) |
Apr 03, 2012 | 30.86 | 31.26 | 30.57 | 30.99 | 7,297,617 | +0.13(+0.42%) |
Apr 02, 2012 | 30.92 | 31.09 | 30.55 | 30.86 | 8,918,406 | -0.16(-0.50%) |
Mar 30, 2012 | 30.17 | 31.05 | 30.15 | 31.02 | 16,955,852 | +0.99(+3.29%) |
Mar 29, 2012 | 29.27 | 30.10 | 29.21 | 30.03 | 8,344,829 | +0.55(+1.86%) |
Mar 28, 2012 | 29.46 | 29.88 | 29.40 | 29.48 | 8,899,768 | -0.25(-0.83%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.53 | 29.73 | 5,455,809 | +0.07(+0.25%) |
Mar 26, 2012 | 29.47 | 29.78 | 29.25 | 29.66 | 8,558,460 | +0.53(+1.82%) |
Mar 23, 2012 | 28.72 | 29.25 | 28.67 | 29.13 | 5,973,694 | +0.38(+1.30%) |
Mar 22, 2012 | 28.60 | 28.83 | 28.50 | 28.75 | 5,023,031 | -0.12(-0.41%) |
Mar 21, 2012 | 29.07 | 29.14 | 28.71 | 28.87 | 5,576,874 | -0.13(-0.44%) |
Mar 20, 2012 | 28.85 | 29.01 | 28.71 | 29.00 | 6,325,470 | -0.11(-0.38%) |
Mar 19, 2012 | 28.78 | 29.32 | 28.65 | 29.11 | 5,375,433 | +0.21(+0.73%) |
Mar 16, 2012 | 28.84 | 29.04 | 28.78 | 28.90 | 6,461,614 | +0.06(+0.22%) |
Mar 15, 2012 | 28.75 | 28.91 | 28.44 | 28.83 | 7,527,527 | +0.08(+0.29%) |
Mar 14, 2012 | 28.94 | 29.09 | 28.61 | 28.75 | 10,336,915 | +0.09(+0.32%) |
Mar 13, 2012 | 28.03 | 28.75 | 27.95 | 28.66 | 11,162,834 | +0.70(+2.52%) |
Mar 12, 2012 | 28.26 | 28.36 | 27.79 | 27.96 | 4,227,191 | -0.23(-0.81%) |
Mar 09, 2012 | 28.02 | 28.35 | 27.89 | 28.18 | 7,530,099 | +0.25(+0.88%) |
Mar 08, 2012 | 27.38 | 28.06 | 27.36 | 27.94 | 9,571,610 | +0.78(+2.86%) |
Mar 07, 2012 | 26.61 | 27.24 | 26.53 | 27.16 | 7,560,463 | +0.65(+2.44%) |
Mar 06, 2012 | 26.85 | 26.89 | 26.30 | 26.51 | 7,861,881 | -0.72(-2.64%) |
Mar 05, 2012 | 27.49 | 27.59 | 27.00 | 27.23 | 6,086,659 | -0.38(-1.39%) |
Mar 02, 2012 | 27.67 | 27.82 | 27.41 | 27.62 | 6,005,708 | -0.05(-0.20%) |