Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.47 | 31.57 | 31.46 | 31.53 | 107,976 | +0.08(+0.25%) |
May 30, 2012 | 31.49 | 31.50 | 31.45 | 31.45 | 47,123 | +0.10(+0.32%) |
May 29, 2012 | 31.41 | 31.44 | 31.35 | 31.35 | 91,497 | -0.06(-0.19%) |
May 28, 2012 | 31.46 | 31.46 | 31.39 | 31.41 | 41,644 | -0.07(-0.22%) |
May 25, 2012 | 31.40 | 31.48 | 31.38 | 31.48 | 102,282 | +0.16(+0.51%) |
May 24, 2012 | 31.29 | 31.34 | 31.27 | 31.32 | 245,514 | -0.01(-0.03%) |
May 23, 2012 | 31.32 | 31.35 | 31.30 | 31.33 | 86,432 | -0.01(-0.03%) |
May 22, 2012 | 31.29 | 31.34 | 31.26 | 31.34 | 242,517 | -0.04(-0.13%) |
May 18, 2012 | 31.38 | 31.38 | 31.38 | 0 | -0.01(-0.03%) | |
May 17, 2012 | 31.29 | 31.39 | 31.26 | 31.39 | 121,027 | +0.09(+0.29%) |
May 16, 2012 | 31.24 | 31.30 | 31.23 | 31.30 | 89,602 | +0.05(+0.16%) |
May 15, 2012 | 31.30 | 31.30 | 31.25 | 31.25 | 115,429 | -0.05(-0.16%) |
May 14, 2012 | 31.34 | 31.36 | 31.26 | 31.30 | 118,856 | +0.00(+0.00%) |
May 11, 2012 | 31.25 | 31.31 | 31.21 | 31.30 | 267,283 | +0.04(+0.13%) |
May 10, 2012 | 31.23 | 31.26 | 31.19 | 31.26 | 151,615 | +0.02(+0.06%) |
May 09, 2012 | 31.32 | 31.32 | 31.22 | 31.24 | 190,861 | -0.03(-0.10%) |
May 08, 2012 | 31.26 | 31.29 | 31.25 | 31.27 | 98,832 | +0.05(+0.16%) |
May 07, 2012 | 31.28 | 31.28 | 31.20 | 31.22 | 256,899 | -0.03(-0.10%) |
May 04, 2012 | 31.16 | 31.25 | 31.14 | 31.25 | 100,401 | +0.16(+0.51%) |
May 03, 2012 | 31.07 | 31.09 | 31.05 | 31.09 | 63,840 | +0.06(+0.19%) |
May 02, 2012 | 31.05 | 31.08 | 31.02 | 31.03 | 75,605 | +0.04(+0.13%) |
May 01, 2012 | 31.04 | 31.04 | 30.95 | 30.99 | 110,503 | -0.04(-0.13%) |
Apr 30, 2012 | 30.96 | 31.03 | 30.96 | 31.03 | 125,031 | +0.14(+0.45%) |
Apr 27, 2012 | 30.95 | 30.96 | 30.89 | 30.89 | 80,175 | -0.02(-0.06%) |
Apr 26, 2012 | 30.92 | 30.97 | 30.91 | 30.91 | 116,324 | +0.01(+0.03%) |
Apr 25, 2012 | 30.89 | 30.91 | 30.84 | 30.90 | 134,709 | -0.03(-0.10%) |
Apr 24, 2012 | 31.00 | 31.00 | 30.93 | 30.93 | 56,529 | -0.06(-0.19%) |
Apr 23, 2012 | 31.06 | 31.06 | 30.99 | 30.99 | 106,022 | -0.07(-0.23%) |
Apr 20, 2012 | 31.04 | 31.07 | 31.01 | 31.06 | 112,042 | -0.07(-0.22%) |
Apr 19, 2012 | 31.12 | 31.13 | 31.08 | 31.13 | 72,336 | +0.05(+0.16%) |
Apr 18, 2012 | 31.05 | 31.11 | 31.04 | 31.08 | 93,893 | +0.01(+0.03%) |
Apr 17, 2012 | 31.05 | 31.07 | 30.97 | 31.07 | 101,940 | -0.11(-0.35%) |
Apr 16, 2012 | 31.21 | 31.24 | 31.16 | 31.18 | 92,049 | -0.05(-0.16%) |
Apr 13, 2012 | 31.15 | 31.24 | 31.15 | 31.23 | 81,280 | +0.08(+0.26%) |
Apr 12, 2012 | 31.19 | 31.19 | 31.11 | 31.15 | 126,834 | -0.02(-0.06%) |
Apr 11, 2012 | 31.19 | 31.19 | 31.15 | 31.17 | 78,448 | -0.08(-0.26%) |
Apr 10, 2012 | 31.17 | 31.26 | 31.16 | 31.25 | 100,568 | +0.12(+0.39%) |
Apr 09, 2012 | 31.14 | 31.16 | 31.10 | 31.13 | 111,689 | +0.13(+0.42%) |
Apr 05, 2012 | 31.04 | 31.04 | 30.97 | 31.00 | 133,438 | -0.03(-0.10%) |
Apr 04, 2012 | 31.04 | 31.04 | 31.00 | 31.03 | 111,345 | +0.09(+0.29%) |
Apr 03, 2012 | 31.08 | 31.11 | 30.94 | 30.94 | 275,707 | -0.16(-0.51%) |
Apr 02, 2012 | 31.08 | 31.14 | 31.07 | 31.10 | 241,580 | +0.03(+0.10%) |
Mar 30, 2012 | 31.16 | 31.17 | 31.03 | 31.07 | 169,755 | -0.03(-0.10%) |
Mar 29, 2012 | 31.11 | 31.12 | 31.07 | 31.10 | 206,511 | +0.08(+0.26%) |
Mar 28, 2012 | 31.05 | 31.07 | 31.01 | 31.02 | 356,115 | +0.01(+0.03%) |
Mar 27, 2012 | 30.96 | 31.04 | 30.96 | 31.01 | 113,950 | +0.06(+0.19%) |
Mar 26, 2012 | 30.94 | 30.95 | 30.88 | 30.95 | 121,231 | +0.02(+0.06%) |
Mar 23, 2012 | 30.97 | 30.97 | 30.89 | 30.93 | 153,304 | -0.07(-0.23%) |
Mar 22, 2012 | 31.01 | 31.03 | 30.98 | 31.00 | 93,235 | +0.10(+0.32%) |
Mar 21, 2012 | 30.87 | 30.95 | 30.87 | 30.90 | 77,061 | +0.06(+0.19%) |
Mar 20, 2012 | 30.88 | 30.90 | 30.83 | 30.84 | 680,907 | +0.05(+0.16%) |
Mar 19, 2012 | 30.88 | 30.90 | 30.78 | 30.79 | 99,435 | -0.08(-0.26%) |
Mar 16, 2012 | 30.81 | 30.88 | 30.79 | 30.87 | 183,237 | -0.05(-0.16%) |
Mar 15, 2012 | 30.99 | 31.01 | 30.91 | 30.92 | 248,338 | -0.13(-0.42%) |
Mar 14, 2012 | 31.10 | 31.10 | 31.03 | 31.05 | 124,880 | -0.11(-0.35%) |
Mar 13, 2012 | 31.28 | 31.28 | 31.16 | 31.16 | 181,367 | -0.14(-0.45%) |
Mar 12, 2012 | 31.30 | 31.31 | 31.28 | 31.30 | 81,971 | +0.09(+0.29%) |
Mar 09, 2012 | 31.25 | 31.26 | 31.21 | 31.21 | 98,646 | -0.04(-0.13%) |
Mar 08, 2012 | 31.28 | 31.28 | 31.24 | 31.25 | 142,106 | +0.01(+0.03%) |
Mar 07, 2012 | 31.36 | 31.36 | 31.24 | 31.24 | 133,938 | -0.10(-0.32%) |
Mar 06, 2012 | 31.33 | 31.40 | 31.33 | 31.34 | 148,177 | +0.04(+0.13%) |
Mar 05, 2012 | 31.32 | 31.36 | 31.30 | 31.30 | 203,555 | -0.04(-0.13%) |
Mar 02, 2012 | 31.29 | 31.34 | 31.28 | 31.34 | 99,210 | +0.06(+0.19%) |