Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.05 | 32.43 | 31.99 | 32.24 | 3,144,325 | +0.12(+0.39%) |
May 30, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 3,778,793 | -0.07(-0.22%) |
May 29, 2012 | 32.33 | 32.33 | 32.04 | 32.19 | 11,485,465 | -0.03(-0.09%) |
May 25, 2012 | 32.20 | 32.33 | 32.14 | 32.22 | 12,345,273 | +0.03(+0.10%) |
May 24, 2012 | 32.03 | 32.28 | 31.94 | 32.19 | 11,894,023 | +0.18(+0.56%) |
May 23, 2012 | 32.11 | 32.26 | 31.71 | 32.01 | 3,837,087 | -0.16(-0.50%) |
May 22, 2012 | 32.04 | 32.31 | 32.03 | 32.17 | 2,806,937 | +0.15(+0.46%) |
May 21, 2012 | 32.09 | 32.12 | 31.85 | 32.02 | 3,431,929 | -0.04(-0.11%) |
May 18, 2012 | 31.86 | 32.20 | 31.85 | 32.06 | 4,611,674 | +0.25(+0.77%) |
May 17, 2012 | 32.17 | 32.24 | 31.81 | 31.81 | 2,924,883 | -0.38(-1.18%) |
May 16, 2012 | 32.14 | 32.23 | 32.02 | 32.19 | 3,055,946 | +0.13(+0.40%) |
May 15, 2012 | 32.28 | 32.31 | 31.98 | 32.06 | 3,130,606 | +0.02(+0.06%) |
May 14, 2012 | 31.82 | 32.11 | 31.78 | 32.04 | 2,952,866 | +0.03(+0.10%) |
May 11, 2012 | 31.85 | 32.11 | 31.74 | 32.01 | 2,521,737 | +0.07(+0.21%) |
May 10, 2012 | 31.84 | 32.06 | 31.77 | 31.95 | 1,832,813 | +0.27(+0.85%) |
May 09, 2012 | 31.65 | 31.91 | 31.62 | 31.68 | 2,677,414 | -0.18(-0.56%) |
May 08, 2012 | 31.66 | 31.89 | 31.65 | 31.85 | 2,248,754 | +0.06(+0.17%) |
May 07, 2012 | 31.85 | 31.94 | 31.70 | 31.80 | 2,090,293 | -0.07(-0.23%) |
May 04, 2012 | 31.81 | 32.08 | 31.78 | 31.87 | 2,586,418 | +0.04(+0.13%) |
May 03, 2012 | 31.87 | 32.09 | 31.81 | 31.83 | 2,426,840 | -0.12(-0.36%) |
May 02, 2012 | 32.06 | 32.12 | 31.81 | 31.95 | 2,642,331 | -0.20(-0.63%) |
May 01, 2012 | 32.03 | 32.25 | 31.83 | 32.15 | 2,820,048 | +0.15(+0.48%) |
Apr 30, 2012 | 31.87 | 32.03 | 31.78 | 32.00 | 3,890,178 | +0.07(+0.23%) |
Apr 27, 2012 | 31.89 | 32.01 | 31.74 | 31.92 | 5,571,245 | +0.11(+0.35%) |
Apr 26, 2012 | 31.86 | 32.01 | 31.36 | 31.81 | 5,909,210 | +0.40(+1.27%) |
Apr 25, 2012 | 31.28 | 31.50 | 31.13 | 31.41 | 5,135,808 | +0.26(+0.85%) |
Apr 24, 2012 | 31.15 | 31.25 | 31.04 | 31.15 | 5,644,373 | -0.02(-0.08%) |
Apr 23, 2012 | 31.23 | 31.28 | 31.02 | 31.17 | 2,514,253 | -0.10(-0.33%) |
Apr 20, 2012 | 30.98 | 31.34 | 30.97 | 31.28 | 4,469,327 | +0.29(+0.95%) |
Apr 19, 2012 | 31.03 | 31.10 | 30.87 | 30.98 | 3,552,515 | -0.05(-0.16%) |
Apr 18, 2012 | 31.13 | 31.22 | 31.03 | 31.03 | 3,187,719 | -0.23(-0.73%) |
Apr 17, 2012 | 31.28 | 31.40 | 31.04 | 31.26 | 3,511,608 | +0.15(+0.49%) |
Apr 16, 2012 | 30.92 | 31.17 | 30.89 | 31.11 | 4,122,498 | +0.28(+0.91%) |
Apr 13, 2012 | 30.85 | 31.13 | 30.79 | 30.82 | 7,801,870 | -0.01(-0.04%) |
Apr 12, 2012 | 30.75 | 30.84 | 30.57 | 30.84 | 4,106,124 | +0.08(+0.26%) |
Apr 11, 2012 | 30.98 | 31.04 | 30.73 | 30.76 | 4,045,737 | -0.02(-0.06%) |
Apr 10, 2012 | 31.18 | 31.18 | 30.71 | 30.78 | 4,371,538 | -0.43(-1.38%) |
Apr 09, 2012 | 31.28 | 31.45 | 31.20 | 31.20 | 3,609,625 | -0.29(-0.93%) |
Apr 05, 2012 | 31.55 | 31.58 | 31.43 | 31.50 | 3,533,731 | -0.13(-0.41%) |
Apr 04, 2012 | 31.43 | 31.80 | 31.42 | 31.63 | 3,462,088 | +0.03(+0.10%) |
Apr 03, 2012 | 31.51 | 31.63 | 31.39 | 31.60 | 3,941,765 | +0.02(+0.08%) |
Apr 02, 2012 | 31.37 | 31.73 | 31.27 | 31.57 | 3,287,087 | +0.18(+0.57%) |
Mar 30, 2012 | 31.18 | 31.41 | 31.15 | 31.39 | 3,727,745 | +0.26(+0.85%) |
Mar 29, 2012 | 30.97 | 31.16 | 30.76 | 31.13 | 2,439,188 | +0.06(+0.18%) |
Mar 28, 2012 | 31.19 | 31.37 | 30.93 | 31.08 | 2,902,134 | -0.20(-0.63%) |
Mar 27, 2012 | 31.09 | 31.38 | 31.08 | 31.27 | 3,049,014 | +0.18(+0.59%) |
Mar 26, 2012 | 30.98 | 31.23 | 30.92 | 31.09 | 2,768,096 | +0.26(+0.86%) |
Mar 23, 2012 | 30.95 | 31.09 | 30.80 | 30.82 | 3,122,166 | -0.09(-0.28%) |
Mar 22, 2012 | 30.78 | 31.05 | 30.78 | 30.91 | 3,941,207 | -0.02(-0.08%) |
Mar 21, 2012 | 31.05 | 31.12 | 30.89 | 30.94 | 2,385,627 | -0.11(-0.36%) |
Mar 20, 2012 | 31.05 | 31.17 | 30.81 | 31.05 | 3,817,169 | +0.23(+0.76%) |
Mar 19, 2012 | 30.81 | 31.10 | 30.76 | 30.81 | 2,682,623 | -0.04(-0.12%) |
Mar 16, 2012 | 30.92 | 31.06 | 30.80 | 30.85 | 4,624,882 | -0.10(-0.32%) |
Mar 15, 2012 | 30.97 | 31.17 | 30.86 | 30.95 | 3,599,713 | -0.04(-0.14%) |
Mar 14, 2012 | 31.46 | 31.54 | 30.94 | 30.99 | 4,215,662 | -0.50(-1.58%) |
Mar 13, 2012 | 31.50 | 31.55 | 31.27 | 31.49 | 3,099,382 | +0.02(+0.06%) |
Mar 12, 2012 | 31.18 | 31.51 | 31.14 | 31.47 | 3,841,302 | +0.35(+1.12%) |
Mar 09, 2012 | 31.12 | 31.14 | 30.89 | 31.12 | 2,819,221 | +0.10(+0.32%) |
Mar 08, 2012 | 31.00 | 31.09 | 30.84 | 31.02 | 2,230,050 | +0.07(+0.22%) |
Mar 07, 2012 | 30.92 | 31.00 | 30.73 | 30.95 | 2,636,229 | -0.02(-0.06%) |
Mar 06, 2012 | 31.00 | 31.05 | 30.79 | 30.97 | 2,730,614 | -0.18(-0.59%) |
Mar 05, 2012 | 30.89 | 31.22 | 30.78 | 31.16 | 2,469,240 | +0.18(+0.59%) |
Mar 02, 2012 | 30.89 | 31.05 | 30.73 | 30.97 | 2,907,564 | +0.07(+0.22%) |