Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.44 | 28.56 | 27.59 | 28.04 | 1,392,839 | -0.43(-1.51%) |
May 30, 2012 | 28.67 | 28.75 | 28.44 | 28.47 | 2,261,026 | -0.51(-1.76%) |
May 29, 2012 | 28.40 | 29.00 | 28.35 | 28.98 | 1,697,660 | +0.74(+2.62%) |
May 25, 2012 | 28.57 | 28.60 | 28.09 | 28.24 | 2,068,285 | -0.27(-0.95%) |
May 24, 2012 | 28.44 | 28.55 | 27.90 | 28.51 | 2,255,554 | +0.14(+0.49%) |
May 23, 2012 | 28.26 | 28.40 | 27.74 | 28.37 | 2,805,591 | -0.15(-0.53%) |
May 22, 2012 | 28.67 | 29.03 | 28.35 | 28.52 | 2,925,562 | -0.12(-0.42%) |
May 21, 2012 | 28.50 | 28.73 | 28.27 | 28.64 | 3,202,281 | +0.16(+0.56%) |
May 18, 2012 | 29.25 | 29.41 | 28.42 | 28.48 | 2,472,294 | -0.66(-2.26%) |
May 17, 2012 | 30.00 | 30.29 | 29.12 | 29.14 | 1,822,593 | -0.89(-2.96%) |
May 16, 2012 | 30.19 | 30.65 | 30.00 | 30.03 | 1,402,052 | -0.14(-0.46%) |
May 15, 2012 | 30.48 | 30.85 | 30.06 | 30.17 | 1,217,001 | -0.42(-1.37%) |
May 14, 2012 | 30.55 | 30.97 | 30.08 | 30.59 | 1,626,941 | -0.24(-0.78%) |
May 11, 2012 | 30.38 | 31.26 | 30.38 | 30.83 | 1,491,448 | +0.02(+0.06%) |
May 10, 2012 | 30.35 | 31.00 | 30.26 | 30.81 | 2,810,484 | +0.52(+1.72%) |
May 09, 2012 | 30.20 | 30.82 | 30.17 | 30.29 | 2,684,704 | -0.61(-1.97%) |
May 08, 2012 | 30.85 | 31.12 | 30.50 | 30.90 | 1,934,643 | -0.03(-0.10%) |
May 07, 2012 | 31.89 | 32.13 | 29.89 | 30.93 | 4,911,640 | -0.38(-1.21%) |
May 04, 2012 | 32.27 | 32.58 | 31.27 | 31.31 | 2,585,451 | -1.30(-3.99%) |
May 03, 2012 | 32.22 | 32.74 | 31.98 | 32.61 | 2,471,022 | +0.48(+1.49%) |
May 02, 2012 | 31.83 | 32.38 | 31.33 | 32.13 | 1,652,425 | +0.15(+0.47%) |
May 01, 2012 | 32.02 | 32.58 | 31.86 | 31.98 | 1,965,821 | +0.01(+0.03%) |
Apr 30, 2012 | 32.00 | 32.22 | 31.89 | 31.97 | 953,439 | -0.18(-0.56%) |
Apr 27, 2012 | 31.95 | 32.33 | 31.72 | 32.15 | 1,082,253 | +0.34(+1.07%) |
Apr 26, 2012 | 31.47 | 32.00 | 31.32 | 31.81 | 1,124,425 | +0.17(+0.54%) |
Apr 25, 2012 | 31.16 | 31.71 | 31.02 | 31.64 | 1,072,766 | +0.67(+2.16%) |
Apr 24, 2012 | 31.02 | 31.24 | 30.78 | 30.97 | 1,063,588 | -0.15(-0.48%) |
Apr 23, 2012 | 31.31 | 31.41 | 30.79 | 31.12 | 1,284,538 | -0.53(-1.67%) |
Apr 20, 2012 | 31.62 | 32.27 | 31.40 | 31.65 | 2,771,275 | +0.21(+0.67%) |
Apr 19, 2012 | 30.56 | 31.54 | 30.56 | 31.44 | 4,116,136 | +0.69(+2.24%) |
Apr 18, 2012 | 31.75 | 31.86 | 29.93 | 30.75 | 6,475,163 | -1.08(-3.39%) |
Apr 17, 2012 | 31.74 | 31.93 | 31.69 | 31.83 | 1,979,406 | +0.39(+1.24%) |
Apr 16, 2012 | 31.71 | 31.86 | 31.12 | 31.44 | 1,420,544 | -0.25(-0.79%) |
Apr 13, 2012 | 31.90 | 32.03 | 31.65 | 31.69 | 1,205,086 | -0.32(-0.98%) |
Apr 12, 2012 | 32.01 | 32.23 | 31.69 | 32.01 | 1,194,545 | +0.08(+0.23%) |
Apr 11, 2012 | 31.79 | 32.34 | 31.67 | 31.93 | 1,489,056 | +0.53(+1.69%) |
Apr 10, 2012 | 32.29 | 32.32 | 31.35 | 31.40 | 1,456,360 | -0.78(-2.42%) |
Apr 09, 2012 | 32.41 | 32.45 | 31.88 | 32.18 | 1,163,104 | -0.73(-2.22%) |
Apr 05, 2012 | 32.48 | 32.97 | 32.06 | 32.91 | 1,928,152 | +0.25(+0.77%) |
Apr 04, 2012 | 33.00 | 33.00 | 32.30 | 32.66 | 1,813,461 | -0.63(-1.89%) |
Apr 03, 2012 | 33.39 | 33.47 | 33.09 | 33.29 | 1,724,565 | -0.29(-0.86%) |
Apr 02, 2012 | 32.96 | 33.96 | 32.24 | 33.58 | 2,719,703 | +0.65(+1.97%) |
Mar 30, 2012 | 32.51 | 33.16 | 32.50 | 32.93 | 1,565,338 | +0.37(+1.14%) |
Mar 29, 2012 | 32.47 | 32.59 | 31.94 | 32.56 | 1,250,541 | +0.09(+0.28%) |
Mar 28, 2012 | 33.96 | 33.96 | 32.07 | 32.47 | 2,790,931 | -0.06(-0.18%) |
Mar 27, 2012 | 33.09 | 33.10 | 32.50 | 32.53 | 1,481,460 | -0.50(-1.51%) |
Mar 26, 2012 | 32.95 | 33.25 | 32.71 | 33.03 | 1,715,319 | +0.23(+0.70%) |
Mar 23, 2012 | 33.15 | 33.34 | 32.29 | 32.80 | 2,665,572 | -0.10(-0.30%) |
Mar 22, 2012 | 32.44 | 35.64 | 32.20 | 32.90 | 8,847,023 | +0.55(+1.70%) |
Mar 21, 2012 | 31.30 | 32.76 | 31.16 | 32.35 | 3,138,357 | +1.15(+3.69%) |
Mar 20, 2012 | 31.23 | 31.27 | 31.02 | 31.20 | 1,519,291 | -0.23(-0.73%) |
Mar 19, 2012 | 31.49 | 31.64 | 31.01 | 31.43 | 1,319,904 | -0.08(-0.25%) |
Mar 16, 2012 | 31.75 | 31.91 | 31.48 | 31.51 | 1,978,843 | -0.32(-1.01%) |
Mar 15, 2012 | 31.37 | 31.87 | 30.94 | 31.83 | 1,824,758 | +0.45(+1.43%) |
Mar 14, 2012 | 31.59 | 31.63 | 31.26 | 31.38 | 1,369,316 | -0.21(-0.66%) |
Mar 13, 2012 | 31.35 | 31.59 | 31.09 | 31.59 | 1,245,808 | +0.49(+1.58%) |
Mar 12, 2012 | 31.35 | 31.47 | 30.96 | 31.10 | 1,641,371 | -0.36(-1.14%) |
Mar 09, 2012 | 31.36 | 31.63 | 31.14 | 31.46 | 1,366,857 | +0.11(+0.35%) |
Mar 08, 2012 | 31.30 | 31.54 | 31.14 | 31.35 | 3,662,887 | +0.13(+0.42%) |
Mar 07, 2012 | 29.80 | 31.31 | 29.75 | 31.22 | 5,683,849 | +1.68(+5.69%) |
Mar 06, 2012 | 29.35 | 29.66 | 28.93 | 29.54 | 3,823,185 | +0.14(+0.48%) |
Mar 05, 2012 | 28.68 | 29.76 | 28.39 | 29.40 | 5,651,196 | +0.13(+0.44%) |
Mar 02, 2012 | 29.04 | 29.47 | 28.55 | 29.27 | 4,469,397 | +0.48(+1.67%) |