Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.10 | 30.45 | 29.79 | 30.22 | 4,856,130 | +0.06(+0.20%) |
May 30, 2012 | 30.30 | 30.45 | 30.10 | 30.16 | 3,766,943 | -0.48(-1.57%) |
May 29, 2012 | 30.64 | 30.75 | 30.31 | 30.64 | 3,088,892 | +0.21(+0.69%) |
May 25, 2012 | 30.24 | 30.69 | 30.20 | 30.43 | 3,098,431 | +0.17(+0.56%) |
May 24, 2012 | 30.22 | 30.33 | 29.90 | 30.26 | 3,568,403 | +0.12(+0.40%) |
May 23, 2012 | 29.88 | 30.23 | 29.52 | 30.14 | 3,607,301 | +0.04(+0.13%) |
May 22, 2012 | 30.10 | 30.39 | 29.89 | 30.10 | 6,076,269 | +0.09(+0.30%) |
May 21, 2012 | 29.86 | 30.25 | 29.56 | 30.01 | 4,279,366 | +0.33(+1.11%) |
May 18, 2012 | 30.17 | 30.35 | 29.52 | 29.68 | 5,868,622 | -0.43(-1.43%) |
May 17, 2012 | 30.69 | 30.76 | 30.11 | 30.11 | 4,223,451 | -0.53(-1.73%) |
May 16, 2012 | 30.97 | 31.21 | 30.64 | 30.64 | 4,281,590 | -0.10(-0.33%) |
May 15, 2012 | 31.16 | 31.26 | 30.66 | 30.74 | 4,556,691 | -0.40(-1.28%) |
May 14, 2012 | 31.17 | 31.50 | 31.09 | 31.14 | 4,030,405 | -0.61(-1.92%) |
May 11, 2012 | 31.45 | 31.97 | 31.19 | 31.75 | 4,131,814 | -0.02(-0.06%) |
May 10, 2012 | 31.85 | 31.97 | 31.59 | 31.77 | 3,505,012 | +0.54(+1.73%) |
May 09, 2012 | 31.28 | 31.52 | 31.00 | 31.23 | 3,825,278 | -0.40(-1.26%) |
May 08, 2012 | 31.60 | 31.78 | 31.35 | 31.63 | 2,928,874 | -0.24(-0.75%) |
May 07, 2012 | 31.57 | 32.00 | 31.47 | 31.87 | 3,182,761 | +0.30(+0.95%) |
May 04, 2012 | 31.88 | 32.09 | 31.43 | 31.57 | 4,038,420 | -0.47(-1.47%) |
May 03, 2012 | 32.25 | 32.42 | 31.92 | 32.04 | 3,888,140 | -0.15(-0.47%) |
May 02, 2012 | 32.20 | 32.39 | 31.91 | 32.19 | 3,961,615 | -0.19(-0.59%) |
May 01, 2012 | 32.13 | 32.67 | 32.03 | 32.38 | 4,694,289 | +0.34(+1.06%) |
Apr 30, 2012 | 32.60 | 32.74 | 31.87 | 32.04 | 4,987,203 | -0.59(-1.81%) |
Apr 27, 2012 | 32.67 | 32.71 | 32.33 | 32.63 | 3,394,940 | +0.14(+0.43%) |
Apr 26, 2012 | 32.44 | 32.64 | 32.30 | 32.49 | 5,664,296 | +0.05(+0.15%) |
Apr 25, 2012 | 32.08 | 32.50 | 32.00 | 32.44 | 5,369,521 | +0.49(+1.53%) |
Apr 24, 2012 | 31.64 | 32.00 | 31.64 | 31.95 | 5,960,793 | +0.31(+0.98%) |
Apr 23, 2012 | 31.01 | 31.76 | 31.01 | 31.64 | 5,701,078 | +0.06(+0.19%) |
Apr 20, 2012 | 31.26 | 31.72 | 31.21 | 31.58 | 9,122,126 | +0.48(+1.54%) |
Apr 19, 2012 | 31.37 | 31.49 | 30.82 | 31.10 | 7,528,574 | -0.18(-0.58%) |
Apr 18, 2012 | 31.07 | 31.49 | 30.90 | 31.28 | 6,172,113 | +0.02(+0.06%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.96 | 31.26 | 5,187,424 | +0.43(+1.39%) |
Apr 16, 2012 | 30.75 | 31.00 | 30.48 | 30.83 | 4,127,023 | +0.34(+1.12%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.48 | 30.49 | 4,106,501 | -0.69(-2.21%) |
Apr 12, 2012 | 30.58 | 31.21 | 30.56 | 31.18 | 5,554,492 | +0.60(+1.96%) |
Apr 11, 2012 | 30.50 | 30.90 | 30.47 | 30.58 | 6,038,330 | +0.62(+2.07%) |
Apr 10, 2012 | 30.52 | 30.73 | 29.93 | 29.96 | 5,721,699 | -0.67(-2.19%) |
Apr 09, 2012 | 30.69 | 30.91 | 30.39 | 30.63 | 4,384,360 | -0.67(-2.14%) |
Apr 05, 2012 | 31.12 | 31.40 | 31.06 | 31.30 | 3,873,920 | -0.07(-0.22%) |
Apr 04, 2012 | 31.33 | 31.59 | 31.07 | 31.37 | 6,282,587 | -0.32(-1.01%) |
Apr 03, 2012 | 31.37 | 31.69 | 31.25 | 31.69 | 6,455,975 | +0.35(+1.12%) |
Apr 02, 2012 | 31.22 | 31.50 | 31.03 | 31.34 | 6,159,021 | -0.05(-0.16%) |
Mar 30, 2012 | 31.76 | 31.83 | 31.15 | 31.39 | 4,672,844 | -0.08(-0.25%) |
Mar 29, 2012 | 31.55 | 31.65 | 31.17 | 31.47 | 5,841,745 | -0.41(-1.29%) |
Mar 28, 2012 | 31.13 | 31.94 | 31.01 | 31.88 | 8,851,752 | +0.80(+2.57%) |
Mar 27, 2012 | 31.50 | 31.66 | 31.06 | 31.08 | 5,014,092 | -0.34(-1.08%) |
Mar 26, 2012 | 31.34 | 31.42 | 30.98 | 31.42 | 4,179,354 | +0.43(+1.39%) |
Mar 23, 2012 | 30.90 | 31.01 | 30.57 | 30.99 | 2,930,186 | +0.16(+0.52%) |
Mar 22, 2012 | 30.78 | 30.94 | 30.54 | 30.83 | 4,045,996 | -0.24(-0.77%) |
Mar 21, 2012 | 31.18 | 31.38 | 30.96 | 31.07 | 4,343,283 | -0.30(-0.96%) |
Mar 20, 2012 | 31.14 | 31.59 | 31.05 | 31.37 | 4,269,792 | -0.01(-0.03%) |
Mar 19, 2012 | 31.00 | 31.71 | 30.82 | 31.38 | 6,351,543 | +0.32(+1.03%) |
Mar 16, 2012 | 31.33 | 31.41 | 30.97 | 31.06 | 8,127,460 | -0.14(-0.45%) |
Mar 15, 2012 | 30.47 | 31.20 | 30.27 | 31.20 | 8,629,039 | +0.78(+2.56%) |
Mar 14, 2012 | 30.48 | 30.68 | 29.99 | 30.42 | 6,278,673 | +0.02(+0.07%) |
Mar 13, 2012 | 29.53 | 30.46 | 29.39 | 30.40 | 7,556,026 | +1.09(+3.72%) |
Mar 12, 2012 | 29.40 | 29.40 | 28.92 | 29.31 | 5,246,261 | -0.15(-0.51%) |
Mar 09, 2012 | 29.12 | 29.66 | 29.08 | 29.46 | 3,809,644 | +0.36(+1.24%) |
Mar 08, 2012 | 28.98 | 29.31 | 28.82 | 29.10 | 4,744,968 | +0.36(+1.25%) |
Mar 07, 2012 | 28.28 | 28.82 | 28.28 | 28.74 | 4,529,727 | +0.43(+1.52%) |
Mar 06, 2012 | 28.62 | 28.71 | 28.24 | 28.31 | 5,734,763 | -0.65(-2.24%) |
Mar 05, 2012 | 29.20 | 29.22 | 28.75 | 28.96 | 4,815,804 | -0.35(-1.19%) |
Mar 02, 2012 | 29.24 | 29.44 | 29.08 | 29.31 | 4,091,906 | +0.09(+0.31%) |