Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.10 | 31.23 | 30.87 | 31.00 | 8,686,442 | -0.03(-0.10%) |
May 30, 2012 | 31.19 | 31.38 | 31.01 | 31.03 | 6,048,696 | -0.23(-0.75%) |
May 29, 2012 | 31.22 | 31.45 | 31.20 | 31.26 | 5,536,470 | +0.14(+0.46%) |
May 25, 2012 | 31.12 | 31.42 | 31.04 | 31.12 | 5,384,665 | -0.04(-0.12%) |
May 24, 2012 | 30.82 | 31.16 | 30.76 | 31.16 | 7,437,617 | +0.37(+1.20%) |
May 23, 2012 | 30.98 | 31.04 | 30.55 | 30.79 | 10,490,403 | -0.25(-0.80%) |
May 22, 2012 | 30.78 | 31.16 | 30.67 | 31.04 | 12,201,211 | +0.28(+0.91%) |
May 21, 2012 | 30.64 | 30.81 | 30.55 | 30.76 | 6,546,496 | +0.14(+0.47%) |
May 18, 2012 | 30.74 | 30.91 | 30.54 | 30.61 | 11,031,217 | -0.07(-0.22%) |
May 17, 2012 | 30.83 | 30.99 | 30.68 | 30.68 | 7,693,826 | -0.17(-0.54%) |
May 16, 2012 | 30.77 | 30.92 | 30.71 | 30.85 | 5,390,687 | +0.13(+0.42%) |
May 15, 2012 | 30.93 | 30.99 | 30.63 | 30.72 | 7,477,539 | -0.26(-0.86%) |
May 14, 2012 | 31.07 | 31.23 | 30.88 | 30.98 | 7,939,092 | -0.25(-0.80%) |
May 11, 2012 | 31.17 | 31.42 | 31.05 | 31.23 | 6,605,034 | +0.00(+0.00%) |
May 10, 2012 | 31.02 | 31.29 | 30.94 | 31.23 | 8,281,053 | +0.34(+1.09%) |
May 09, 2012 | 30.91 | 31.04 | 30.68 | 30.90 | 8,158,343 | -0.24(-0.77%) |
May 08, 2012 | 31.11 | 31.17 | 30.99 | 31.14 | 9,451,433 | +0.01(+0.02%) |
May 07, 2012 | 30.75 | 31.20 | 30.67 | 31.13 | 8,133,098 | +0.25(+0.80%) |
May 04, 2012 | 30.82 | 30.97 | 30.67 | 30.88 | 9,629,307 | +0.01(+0.02%) |
May 03, 2012 | 31.04 | 31.05 | 30.82 | 30.87 | 6,751,921 | -0.16(-0.51%) |
May 02, 2012 | 30.79 | 31.04 | 30.77 | 31.03 | 6,491,689 | +0.18(+0.58%) |
May 01, 2012 | 30.91 | 31.02 | 30.77 | 30.85 | 8,490,975 | -0.11(-0.36%) |
Apr 30, 2012 | 30.77 | 31.06 | 30.77 | 30.96 | 31,241,048 | +0.07(+0.22%) |
Apr 27, 2012 | 30.75 | 30.99 | 30.73 | 30.90 | 26,328,782 | +0.31(+1.03%) |
Apr 26, 2012 | 30.51 | 30.67 | 30.37 | 30.58 | 6,366,062 | +0.06(+0.20%) |
Apr 25, 2012 | 30.24 | 30.60 | 30.01 | 30.52 | 10,968,479 | +0.63(+2.10%) |
Apr 24, 2012 | 29.84 | 29.92 | 29.68 | 29.89 | 6,475,848 | +0.11(+0.38%) |
Apr 23, 2012 | 29.77 | 29.81 | 29.66 | 29.78 | 5,816,809 | -0.07(-0.25%) |
Apr 20, 2012 | 29.69 | 29.97 | 29.69 | 29.86 | 10,089,780 | +0.12(+0.40%) |
Apr 19, 2012 | 29.74 | 29.80 | 29.61 | 29.74 | 6,677,489 | +0.04(+0.13%) |
Apr 18, 2012 | 29.85 | 29.95 | 29.69 | 29.70 | 9,165,202 | -0.27(-0.90%) |
Apr 17, 2012 | 29.69 | 29.97 | 29.55 | 29.97 | 6,451,092 | +0.34(+1.16%) |
Apr 16, 2012 | 29.39 | 29.70 | 29.38 | 29.63 | 13,909,306 | +0.31(+1.07%) |
Apr 13, 2012 | 29.60 | 29.63 | 29.30 | 29.31 | 7,269,071 | -0.30(-1.01%) |
Apr 12, 2012 | 29.59 | 29.64 | 29.43 | 29.61 | 8,420,923 | +0.08(+0.28%) |
Apr 11, 2012 | 29.70 | 29.71 | 29.47 | 29.53 | 6,873,067 | +0.04(+0.13%) |
Apr 10, 2012 | 29.63 | 29.86 | 29.49 | 29.49 | 8,944,931 | -0.22(-0.76%) |
Apr 09, 2012 | 30.16 | 30.16 | 29.70 | 29.71 | 10,158,581 | -0.57(-1.88%) |
Apr 05, 2012 | 30.02 | 30.30 | 30.00 | 30.28 | 5,853,879 | +0.11(+0.37%) |
Apr 04, 2012 | 30.04 | 30.26 | 29.94 | 30.17 | 5,581,150 | +0.01(+0.02%) |
Apr 03, 2012 | 30.28 | 30.37 | 30.02 | 30.16 | 4,465,013 | -0.12(-0.40%) |
Apr 02, 2012 | 30.15 | 30.40 | 30.10 | 30.28 | 6,996,093 | +0.16(+0.53%) |
Mar 30, 2012 | 29.97 | 30.19 | 29.89 | 30.12 | 6,395,179 | +0.23(+0.76%) |
Mar 29, 2012 | 29.96 | 29.99 | 29.67 | 29.89 | 7,099,791 | -0.26(-0.87%) |
Mar 28, 2012 | 30.16 | 30.20 | 29.83 | 30.16 | 6,516,060 | +0.04(+0.12%) |
Mar 27, 2012 | 30.20 | 30.24 | 30.06 | 30.12 | 5,591,941 | -0.01(-0.02%) |
Mar 26, 2012 | 29.91 | 30.22 | 29.90 | 30.13 | 7,166,114 | +0.30(+1.00%) |
Mar 23, 2012 | 29.95 | 29.95 | 29.71 | 29.83 | 6,955,346 | +0.04(+0.15%) |
Mar 22, 2012 | 29.60 | 29.81 | 29.53 | 29.78 | 5,279,041 | -0.10(-0.35%) |
Mar 21, 2012 | 29.93 | 30.02 | 29.77 | 29.89 | 6,244,544 | -0.05(-0.18%) |
Mar 20, 2012 | 30.06 | 30.14 | 29.85 | 29.94 | 5,938,342 | -0.22(-0.74%) |
Mar 19, 2012 | 29.97 | 30.22 | 29.86 | 30.16 | 5,718,710 | +0.09(+0.30%) |
Mar 16, 2012 | 30.15 | 30.25 | 29.89 | 30.07 | 12,912,431 | -0.06(-0.20%) |
Mar 15, 2012 | 30.10 | 30.23 | 29.97 | 30.13 | 5,082,651 | +0.02(+0.05%) |
Mar 14, 2012 | 30.04 | 30.26 | 30.04 | 30.12 | 6,207,939 | +0.07(+0.22%) |
Mar 13, 2012 | 29.82 | 30.09 | 29.79 | 30.05 | 6,463,821 | +0.28(+0.93%) |
Mar 12, 2012 | 29.63 | 29.79 | 29.60 | 29.77 | 6,300,015 | +0.18(+0.61%) |
Mar 09, 2012 | 29.43 | 29.63 | 29.34 | 29.60 | 6,558,882 | +0.28(+0.94%) |
Mar 08, 2012 | 29.15 | 29.39 | 29.15 | 29.32 | 5,985,704 | +0.25(+0.85%) |
Mar 07, 2012 | 28.89 | 29.14 | 28.89 | 29.07 | 5,404,425 | +0.16(+0.57%) |
Mar 06, 2012 | 29.33 | 29.42 | 28.85 | 28.91 | 7,937,530 | -0.37(-1.25%) |
Mar 05, 2012 | 29.45 | 29.59 | 29.24 | 29.27 | 6,517,454 | -0.26(-0.89%) |
Mar 02, 2012 | 29.46 | 29.63 | 29.40 | 29.54 | 6,993,219 | +0.10(+0.33%) |