Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,791 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,236 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,416 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,990 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.25 | 644,575 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,565 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,040 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,240 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,518 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,275 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,818 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,370 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,607 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,244 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,521 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.69 | 569,347 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,283 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,988 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,777 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,292 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,880 | -1.37(-4.14%) |
May 01, 2012 | 32.72 | 33.26 | 32.65 | 32.98 | 733,195 | +0.12(+0.36%) |
Apr 30, 2012 | 32.98 | 33.17 | 32.62 | 32.86 | 741,061 | -0.22(-0.65%) |
Apr 27, 2012 | 33.18 | 33.18 | 32.72 | 33.07 | 762,305 | +0.02(+0.05%) |
Apr 26, 2012 | 32.41 | 33.10 | 32.37 | 33.06 | 1,196,661 | +0.65(+1.99%) |
Apr 25, 2012 | 32.37 | 32.66 | 32.15 | 32.41 | 2,457,614 | +0.45(+1.41%) |
Apr 24, 2012 | 31.57 | 31.98 | 31.54 | 31.96 | 556,959 | +0.40(+1.28%) |
Apr 23, 2012 | 31.46 | 31.61 | 31.12 | 31.56 | 491,761 | -0.25(-0.79%) |
Apr 20, 2012 | 32.06 | 32.25 | 31.81 | 31.81 | 386,792 | -0.07(-0.23%) |
Apr 19, 2012 | 32.15 | 32.34 | 31.69 | 31.88 | 394,960 | -0.19(-0.59%) |
Apr 18, 2012 | 32.37 | 32.41 | 31.99 | 32.07 | 293,240 | -0.52(-1.60%) |
Apr 17, 2012 | 32.30 | 32.63 | 32.21 | 32.59 | 542,910 | +0.46(+1.43%) |
Apr 16, 2012 | 32.33 | 32.40 | 31.86 | 32.13 | 582,737 | +0.06(+0.20%) |
Apr 13, 2012 | 32.63 | 32.84 | 32.07 | 32.07 | 584,661 | -0.64(-1.95%) |
Apr 12, 2012 | 32.15 | 32.75 | 32.06 | 32.71 | 366,141 | +0.66(+2.05%) |
Apr 11, 2012 | 32.32 | 32.45 | 31.95 | 32.05 | 723,580 | +0.04(+0.11%) |
Apr 10, 2012 | 32.95 | 32.96 | 31.96 | 32.02 | 453,171 | -1.00(-3.02%) |
Apr 09, 2012 | 32.79 | 33.07 | 32.73 | 33.01 | 495,218 | -0.32(-0.97%) |
Apr 05, 2012 | 33.07 | 33.40 | 32.90 | 33.34 | 389,011 | +0.09(+0.27%) |
Apr 04, 2012 | 33.63 | 33.76 | 33.25 | 33.25 | 450,283 | -0.65(-1.91%) |
Apr 03, 2012 | 33.42 | 33.93 | 33.42 | 33.89 | 719,004 | +0.40(+1.18%) |
Apr 02, 2012 | 33.02 | 33.89 | 32.87 | 33.50 | 692,099 | +0.44(+1.33%) |
Mar 30, 2012 | 33.60 | 33.60 | 32.99 | 33.06 | 621,534 | -0.29(-0.86%) |
Mar 29, 2012 | 33.01 | 33.44 | 32.90 | 33.34 | 428,847 | +0.06(+0.19%) |
Mar 28, 2012 | 33.61 | 33.61 | 32.88 | 33.28 | 644,730 | -0.28(-0.83%) |
Mar 27, 2012 | 33.87 | 33.87 | 33.56 | 33.56 | 442,400 | -0.26(-0.77%) |
Mar 26, 2012 | 33.68 | 33.88 | 33.60 | 33.82 | 580,788 | +0.41(+1.24%) |
Mar 23, 2012 | 33.23 | 33.42 | 32.92 | 33.41 | 440,446 | +0.17(+0.51%) |
Mar 22, 2012 | 33.49 | 33.60 | 32.98 | 33.24 | 500,139 | -0.54(-1.60%) |
Mar 21, 2012 | 33.89 | 34.04 | 33.56 | 33.78 | 417,792 | -0.15(-0.45%) |
Mar 20, 2012 | 33.61 | 33.94 | 33.45 | 33.93 | 367,083 | +0.06(+0.19%) |
Mar 19, 2012 | 33.93 | 34.11 | 33.57 | 33.87 | 526,378 | -0.05(-0.16%) |
Mar 16, 2012 | 34.00 | 34.28 | 33.78 | 33.92 | 870,292 | -0.04(-0.11%) |
Mar 15, 2012 | 33.56 | 34.22 | 33.39 | 33.95 | 902,038 | +0.38(+1.12%) |
Mar 14, 2012 | 33.77 | 33.91 | 33.29 | 33.58 | 548,586 | -0.27(-0.80%) |
Mar 13, 2012 | 32.93 | 33.85 | 32.91 | 33.85 | 625,378 | +1.05(+3.20%) |
Mar 12, 2012 | 32.89 | 33.04 | 32.68 | 32.80 | 612,017 | -0.07(-0.22%) |
Mar 09, 2012 | 32.53 | 33.00 | 32.34 | 32.87 | 730,429 | +0.31(+0.97%) |
Mar 08, 2012 | 31.43 | 32.56 | 31.31 | 32.55 | 932,696 | +1.30(+4.17%) |
Mar 07, 2012 | 31.05 | 31.41 | 30.91 | 31.25 | 1,134,801 | +0.42(+1.37%) |
Mar 06, 2012 | 31.15 | 31.23 | 30.80 | 30.83 | 877,585 | -0.67(-2.14%) |
Mar 05, 2012 | 31.50 | 31.66 | 31.36 | 31.50 | 315,009 | +0.00(+0.00%) |
Mar 02, 2012 | 31.92 | 32.09 | 31.39 | 31.50 | 307,107 | -0.40(-1.27%) |