Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.99 | 31.10 | 30.69 | 30.95 | 274,474 | -0.02(-0.07%) |
May 30, 2012 | 31.32 | 31.41 | 30.95 | 30.97 | 132,796 | -0.62(-1.97%) |
May 29, 2012 | 31.52 | 31.64 | 31.25 | 31.59 | 89,097 | +0.22(+0.71%) |
May 25, 2012 | 31.64 | 31.65 | 31.22 | 31.37 | 103,939 | -0.26(-0.81%) |
May 24, 2012 | 31.40 | 31.64 | 31.03 | 31.62 | 115,559 | +0.26(+0.84%) |
May 23, 2012 | 30.95 | 31.49 | 30.81 | 31.36 | 127,269 | +0.17(+0.55%) |
May 22, 2012 | 31.01 | 31.45 | 30.98 | 31.19 | 153,715 | +0.20(+0.65%) |
May 21, 2012 | 30.79 | 31.08 | 30.59 | 30.99 | 214,014 | +0.38(+1.24%) |
May 18, 2012 | 30.75 | 31.13 | 30.49 | 30.61 | 205,954 | -0.21(-0.67%) |
May 17, 2012 | 31.13 | 31.35 | 30.79 | 30.81 | 228,217 | -0.30(-0.96%) |
May 16, 2012 | 31.15 | 31.57 | 31.11 | 31.11 | 132,255 | +0.00(+0.00%) |
May 15, 2012 | 31.13 | 31.51 | 31.01 | 31.11 | 158,896 | -0.08(-0.24%) |
May 14, 2012 | 31.15 | 31.46 | 31.08 | 31.19 | 213,126 | -0.28(-0.90%) |
May 11, 2012 | 31.29 | 31.98 | 31.29 | 31.47 | 131,218 | -0.22(-0.70%) |
May 10, 2012 | 31.49 | 31.76 | 31.42 | 31.69 | 113,999 | +0.42(+1.33%) |
May 09, 2012 | 31.14 | 31.50 | 30.93 | 31.28 | 221,065 | -0.21(-0.68%) |
May 08, 2012 | 31.23 | 31.55 | 31.19 | 31.49 | 267,021 | +0.03(+0.11%) |
May 07, 2012 | 30.94 | 31.63 | 30.94 | 31.46 | 179,789 | +0.42(+1.36%) |
May 04, 2012 | 31.08 | 31.22 | 30.72 | 31.04 | 193,834 | -0.28(-0.88%) |
May 03, 2012 | 31.44 | 31.67 | 31.25 | 31.31 | 186,351 | -0.23(-0.72%) |
May 02, 2012 | 31.40 | 31.71 | 31.19 | 31.54 | 164,207 | -0.08(-0.24%) |
May 01, 2012 | 31.40 | 32.19 | 31.39 | 31.62 | 225,511 | +0.12(+0.39%) |
Apr 30, 2012 | 31.74 | 31.81 | 31.35 | 31.49 | 220,053 | -0.23(-0.71%) |
Apr 27, 2012 | 31.90 | 31.94 | 31.50 | 31.72 | 289,424 | -0.16(-0.50%) |
Apr 26, 2012 | 31.93 | 32.06 | 31.82 | 31.88 | 187,092 | -0.14(-0.45%) |
Apr 25, 2012 | 32.06 | 32.35 | 31.80 | 32.02 | 176,388 | +0.31(+0.97%) |
Apr 24, 2012 | 31.38 | 31.86 | 31.30 | 31.71 | 179,731 | +0.30(+0.96%) |
Apr 23, 2012 | 31.07 | 31.45 | 31.03 | 31.41 | 175,337 | -0.23(-0.72%) |
Apr 20, 2012 | 32.25 | 32.25 | 31.60 | 31.64 | 196,931 | +0.15(+0.48%) |
Apr 19, 2012 | 31.63 | 31.98 | 31.11 | 31.49 | 229,130 | -0.11(-0.35%) |
Apr 18, 2012 | 31.98 | 32.08 | 31.55 | 31.60 | 183,463 | -0.69(-2.13%) |
Apr 17, 2012 | 32.42 | 32.83 | 32.20 | 32.28 | 204,004 | +0.21(+0.66%) |
Apr 16, 2012 | 31.73 | 32.27 | 31.54 | 32.07 | 131,088 | +0.48(+1.52%) |
Apr 13, 2012 | 32.39 | 32.42 | 31.49 | 31.59 | 225,604 | -0.99(-3.03%) |
Apr 12, 2012 | 32.39 | 32.71 | 32.22 | 32.58 | 120,793 | +0.24(+0.74%) |
Apr 11, 2012 | 31.95 | 32.34 | 31.82 | 32.34 | 146,583 | +0.71(+2.26%) |
Apr 10, 2012 | 31.99 | 32.07 | 31.45 | 31.62 | 236,940 | -0.43(-1.33%) |
Apr 09, 2012 | 31.93 | 32.28 | 31.77 | 32.05 | 154,383 | -0.49(-1.52%) |
Apr 05, 2012 | 32.61 | 32.78 | 32.47 | 32.54 | 170,727 | -0.29(-0.88%) |
Apr 04, 2012 | 33.05 | 33.09 | 32.49 | 32.83 | 256,619 | -0.48(-1.44%) |
Apr 03, 2012 | 33.17 | 33.38 | 32.86 | 33.31 | 216,614 | +0.13(+0.39%) |
Apr 02, 2012 | 32.93 | 33.29 | 32.88 | 33.18 | 331,028 | +0.23(+0.69%) |
Mar 30, 2012 | 33.61 | 33.61 | 32.95 | 32.96 | 169,889 | -0.32(-0.95%) |
Mar 29, 2012 | 33.17 | 33.39 | 32.70 | 33.27 | 134,092 | -0.23(-0.68%) |
Mar 28, 2012 | 33.17 | 33.69 | 33.13 | 33.50 | 114,007 | +0.35(+1.06%) |
Mar 27, 2012 | 33.48 | 34.01 | 33.13 | 33.15 | 98,081 | -0.27(-0.80%) |
Mar 26, 2012 | 33.30 | 33.63 | 33.01 | 33.42 | 197,618 | +0.56(+1.71%) |
Mar 23, 2012 | 32.65 | 32.89 | 32.43 | 32.85 | 109,375 | +0.19(+0.59%) |
Mar 22, 2012 | 32.75 | 32.91 | 32.12 | 32.66 | 138,420 | -0.45(-1.37%) |
Mar 21, 2012 | 33.45 | 33.48 | 32.94 | 33.11 | 124,944 | -0.21(-0.64%) |
Mar 20, 2012 | 33.26 | 33.62 | 33.07 | 33.33 | 109,464 | -0.23(-0.70%) |
Mar 19, 2012 | 33.47 | 33.85 | 33.15 | 33.56 | 175,557 | +0.02(+0.06%) |
Mar 16, 2012 | 33.60 | 33.91 | 33.24 | 33.54 | 696,088 | +0.00(+0.00%) |
Mar 15, 2012 | 33.03 | 33.85 | 32.87 | 33.54 | 142,412 | +0.51(+1.56%) |
Mar 14, 2012 | 33.20 | 33.55 | 32.69 | 33.02 | 227,289 | -0.42(-1.25%) |
Mar 13, 2012 | 32.65 | 33.49 | 32.50 | 33.44 | 256,891 | +1.09(+3.37%) |
Mar 12, 2012 | 32.47 | 32.48 | 32.13 | 32.35 | 270,709 | -0.14(-0.42%) |
Mar 09, 2012 | 32.07 | 32.76 | 31.90 | 32.49 | 225,157 | +0.41(+1.26%) |
Mar 08, 2012 | 31.86 | 32.12 | 31.44 | 32.08 | 122,720 | +0.49(+1.57%) |
Mar 07, 2012 | 31.60 | 31.80 | 31.35 | 31.59 | 171,960 | +0.12(+0.39%) |
Mar 06, 2012 | 31.80 | 31.87 | 31.27 | 31.47 | 197,752 | -0.65(-2.01%) |
Mar 05, 2012 | 31.80 | 32.21 | 31.76 | 32.11 | 221,516 | +0.15(+0.47%) |
Mar 02, 2012 | 32.52 | 32.63 | 31.77 | 31.96 | 186,144 | -0.55(-1.70%) |