Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.50 | 30.91 | 30.25 | 30.63 | 1,209,233 | +0.12(+0.39%) |
May 30, 2012 | 30.82 | 30.94 | 30.38 | 30.51 | 809,972 | -0.61(-1.97%) |
May 29, 2012 | 30.87 | 31.34 | 30.78 | 31.12 | 936,074 | +0.41(+1.35%) |
May 25, 2012 | 30.78 | 30.86 | 30.53 | 30.71 | 503,319 | -0.09(-0.28%) |
May 24, 2012 | 30.84 | 31.01 | 30.47 | 30.80 | 574,280 | -0.11(-0.37%) |
May 23, 2012 | 30.53 | 30.96 | 30.24 | 30.91 | 787,149 | +0.14(+0.46%) |
May 22, 2012 | 30.67 | 30.86 | 30.49 | 30.77 | 884,698 | +0.15(+0.48%) |
May 21, 2012 | 30.40 | 30.72 | 30.10 | 30.62 | 1,371,767 | +0.30(+0.99%) |
May 18, 2012 | 30.33 | 30.58 | 30.02 | 30.32 | 1,892,599 | -0.02(-0.07%) |
May 17, 2012 | 31.34 | 31.50 | 30.34 | 30.34 | 1,565,891 | -1.00(-3.19%) |
May 16, 2012 | 31.78 | 31.82 | 31.32 | 31.34 | 852,809 | -0.29(-0.93%) |
May 15, 2012 | 31.76 | 31.90 | 31.50 | 31.64 | 735,882 | -0.17(-0.52%) |
May 14, 2012 | 31.77 | 32.09 | 31.72 | 31.80 | 586,767 | -0.29(-0.89%) |
May 11, 2012 | 31.80 | 32.34 | 31.72 | 32.09 | 492,602 | +0.10(+0.31%) |
May 10, 2012 | 32.59 | 32.60 | 31.87 | 31.99 | 1,059,516 | -0.42(-1.30%) |
May 09, 2012 | 31.87 | 32.67 | 31.85 | 32.41 | 1,096,380 | +0.17(+0.54%) |
May 08, 2012 | 31.95 | 32.33 | 31.76 | 32.24 | 1,234,902 | +0.05(+0.15%) |
May 07, 2012 | 31.81 | 32.28 | 31.74 | 32.19 | 994,604 | +0.22(+0.69%) |
May 04, 2012 | 32.02 | 32.14 | 31.74 | 31.97 | 1,010,322 | -0.21(-0.66%) |
May 03, 2012 | 32.36 | 32.51 | 32.12 | 32.18 | 793,995 | -0.19(-0.60%) |
May 02, 2012 | 31.94 | 32.51 | 31.94 | 32.38 | 944,830 | +0.17(+0.52%) |
May 01, 2012 | 31.44 | 32.43 | 31.11 | 32.21 | 1,277,003 | +0.55(+1.75%) |
Apr 30, 2012 | 31.72 | 31.82 | 31.50 | 31.66 | 839,111 | -0.14(-0.44%) |
Apr 27, 2012 | 31.86 | 32.10 | 31.54 | 31.80 | 662,564 | +0.01(+0.02%) |
Apr 26, 2012 | 31.59 | 31.90 | 31.52 | 31.79 | 642,467 | +0.04(+0.13%) |
Apr 25, 2012 | 31.54 | 31.87 | 31.41 | 31.75 | 883,882 | +0.55(+1.75%) |
Apr 24, 2012 | 30.71 | 31.20 | 30.65 | 31.20 | 1,582,708 | +0.55(+1.81%) |
Apr 23, 2012 | 30.58 | 30.86 | 30.50 | 30.65 | 1,168,282 | -0.42(-1.35%) |
Apr 20, 2012 | 31.00 | 31.20 | 30.85 | 31.07 | 915,084 | +0.37(+1.19%) |
Apr 19, 2012 | 30.90 | 31.03 | 30.61 | 30.70 | 934,040 | -0.25(-0.80%) |
Apr 18, 2012 | 31.14 | 31.23 | 30.90 | 30.95 | 1,065,619 | -0.39(-1.26%) |
Apr 17, 2012 | 31.15 | 31.40 | 30.88 | 31.34 | 1,579,404 | +0.33(+1.05%) |
Apr 16, 2012 | 30.92 | 31.10 | 30.68 | 31.02 | 1,413,341 | +0.31(+1.02%) |
Apr 13, 2012 | 30.54 | 30.87 | 30.50 | 30.70 | 906,848 | +0.15(+0.48%) |
Apr 12, 2012 | 30.22 | 30.56 | 30.08 | 30.56 | 804,722 | +0.28(+0.93%) |
Apr 11, 2012 | 30.27 | 30.32 | 29.99 | 30.28 | 764,802 | +0.31(+1.05%) |
Apr 10, 2012 | 30.72 | 30.72 | 29.91 | 29.96 | 943,135 | -0.66(-2.16%) |
Apr 09, 2012 | 30.40 | 30.85 | 30.30 | 30.62 | 726,502 | -0.26(-0.84%) |
Apr 05, 2012 | 30.77 | 30.94 | 30.65 | 30.88 | 607,164 | -0.07(-0.22%) |
Apr 04, 2012 | 30.84 | 31.06 | 30.83 | 30.95 | 1,029,375 | -0.21(-0.69%) |
Apr 03, 2012 | 31.35 | 31.55 | 31.02 | 31.16 | 860,835 | -0.33(-1.06%) |
Apr 02, 2012 | 31.09 | 31.50 | 30.99 | 31.50 | 1,139,717 | +0.40(+1.29%) |
Mar 30, 2012 | 30.52 | 31.10 | 30.52 | 31.10 | 1,439,999 | +0.49(+1.61%) |
Mar 29, 2012 | 30.44 | 30.69 | 30.20 | 30.60 | 606,211 | -0.09(-0.30%) |
Mar 28, 2012 | 30.92 | 30.92 | 30.26 | 30.70 | 820,909 | -0.08(-0.26%) |
Mar 27, 2012 | 30.72 | 31.04 | 30.66 | 30.78 | 740,062 | +0.07(+0.22%) |
Mar 26, 2012 | 30.84 | 30.90 | 30.46 | 30.71 | 740,462 | +0.21(+0.67%) |
Mar 23, 2012 | 29.94 | 30.64 | 29.94 | 30.51 | 1,125,643 | +0.54(+1.81%) |
Mar 22, 2012 | 30.23 | 30.23 | 29.63 | 29.96 | 958,793 | -0.46(-1.52%) |
Mar 21, 2012 | 30.19 | 30.47 | 30.04 | 30.43 | 957,794 | +0.28(+0.92%) |
Mar 20, 2012 | 30.04 | 30.29 | 29.98 | 30.15 | 585,229 | -0.07(-0.24%) |
Mar 19, 2012 | 30.04 | 30.46 | 29.91 | 30.22 | 1,053,639 | +0.23(+0.75%) |
Mar 16, 2012 | 30.17 | 30.29 | 29.96 | 30.00 | 2,046,287 | -0.18(-0.59%) |
Mar 15, 2012 | 29.98 | 30.27 | 29.74 | 30.17 | 1,061,701 | +0.18(+0.60%) |
Mar 14, 2012 | 30.03 | 30.22 | 29.86 | 30.00 | 793,492 | -0.10(-0.33%) |
Mar 13, 2012 | 29.72 | 30.27 | 29.59 | 30.10 | 1,512,156 | +0.58(+1.95%) |
Mar 12, 2012 | 29.49 | 29.78 | 29.45 | 29.52 | 908,008 | +0.05(+0.16%) |
Mar 09, 2012 | 29.61 | 29.94 | 29.47 | 29.47 | 1,038,674 | -0.05(-0.18%) |
Mar 08, 2012 | 29.68 | 29.69 | 29.29 | 29.53 | 978,050 | -0.04(-0.13%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.31 | 29.57 | 1,074,989 | +0.06(+0.20%) |
Mar 06, 2012 | 29.61 | 29.74 | 29.39 | 29.51 | 1,083,961 | -0.30(-1.02%) |
Mar 05, 2012 | 29.42 | 29.81 | 29.33 | 29.81 | 1,447,647 | +0.34(+1.15%) |
Mar 02, 2012 | 29.51 | 29.67 | 29.23 | 29.47 | 1,570,311 | -0.11(-0.36%) |