Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.05 | 31.19 | 30.83 | 30.96 | 8,698,625 | -0.03(-0.10%) |
May 30, 2012 | 31.14 | 31.33 | 30.96 | 30.99 | 6,057,180 | -0.23(-0.75%) |
May 29, 2012 | 31.17 | 31.41 | 31.15 | 31.22 | 5,544,235 | +0.14(+0.46%) |
May 25, 2012 | 31.08 | 31.37 | 30.99 | 31.08 | 5,392,217 | -0.04(-0.12%) |
May 24, 2012 | 30.77 | 31.11 | 30.72 | 31.11 | 7,448,048 | +0.37(+1.20%) |
May 23, 2012 | 30.93 | 30.99 | 30.51 | 30.74 | 10,505,116 | -0.25(-0.80%) |
May 22, 2012 | 30.74 | 31.11 | 30.62 | 30.99 | 12,218,324 | +0.28(+0.91%) |
May 21, 2012 | 30.59 | 30.77 | 30.51 | 30.71 | 6,555,678 | +0.14(+0.47%) |
May 18, 2012 | 30.70 | 30.86 | 30.49 | 30.57 | 11,046,689 | -0.07(-0.22%) |
May 17, 2012 | 30.79 | 30.95 | 30.64 | 30.64 | 7,704,617 | -0.17(-0.54%) |
May 16, 2012 | 30.73 | 30.88 | 30.66 | 30.80 | 5,398,248 | +0.13(+0.42%) |
May 15, 2012 | 30.89 | 30.95 | 30.59 | 30.68 | 7,488,027 | -0.26(-0.86%) |
May 14, 2012 | 31.03 | 31.19 | 30.83 | 30.94 | 7,950,227 | -0.25(-0.80%) |
May 11, 2012 | 31.12 | 31.37 | 31.01 | 31.19 | 6,614,298 | +0.00(+0.00%) |
May 10, 2012 | 30.98 | 31.24 | 30.90 | 31.19 | 8,292,668 | +0.34(+1.09%) |
May 09, 2012 | 30.87 | 31.00 | 30.64 | 30.85 | 8,169,785 | -0.24(-0.77%) |
May 08, 2012 | 31.07 | 31.12 | 30.94 | 31.09 | 9,464,689 | +0.01(+0.02%) |
May 07, 2012 | 30.70 | 31.16 | 30.63 | 31.09 | 8,144,505 | +0.25(+0.80%) |
May 04, 2012 | 30.78 | 30.93 | 30.63 | 30.84 | 9,642,813 | +0.01(+0.02%) |
May 03, 2012 | 31.00 | 31.00 | 30.78 | 30.83 | 6,761,391 | -0.16(-0.51%) |
May 02, 2012 | 30.75 | 31.00 | 30.73 | 30.99 | 6,500,794 | +0.18(+0.58%) |
May 01, 2012 | 30.87 | 30.98 | 30.73 | 30.81 | 8,502,884 | -0.11(-0.36%) |
Apr 30, 2012 | 30.73 | 31.02 | 30.73 | 30.92 | 31,284,864 | +0.07(+0.22%) |
Apr 27, 2012 | 30.70 | 30.95 | 30.68 | 30.85 | 26,365,710 | +0.31(+1.03%) |
Apr 26, 2012 | 30.47 | 30.63 | 30.33 | 30.54 | 6,374,991 | +0.06(+0.20%) |
Apr 25, 2012 | 30.20 | 30.55 | 29.97 | 30.48 | 10,983,862 | +0.63(+2.10%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.64 | 29.85 | 6,484,930 | +0.11(+0.38%) |
Apr 23, 2012 | 29.73 | 29.77 | 29.62 | 29.74 | 5,824,968 | -0.07(-0.25%) |
Apr 20, 2012 | 29.65 | 29.93 | 29.64 | 29.82 | 10,103,931 | +0.12(+0.40%) |
Apr 19, 2012 | 29.70 | 29.76 | 29.57 | 29.70 | 6,686,854 | +0.04(+0.13%) |
Apr 18, 2012 | 29.81 | 29.91 | 29.65 | 29.66 | 9,178,057 | -0.27(-0.90%) |
Apr 17, 2012 | 29.64 | 29.93 | 29.51 | 29.93 | 6,460,140 | +0.34(+1.16%) |
Apr 16, 2012 | 29.34 | 29.66 | 29.34 | 29.58 | 13,928,814 | +0.31(+1.07%) |
Apr 13, 2012 | 29.55 | 29.58 | 29.26 | 29.27 | 7,279,266 | -0.30(-1.01%) |
Apr 12, 2012 | 29.55 | 29.60 | 29.39 | 29.57 | 8,432,733 | +0.08(+0.28%) |
Apr 11, 2012 | 29.66 | 29.67 | 29.43 | 29.49 | 6,882,707 | +0.04(+0.13%) |
Apr 10, 2012 | 29.59 | 29.82 | 29.45 | 29.45 | 8,957,476 | -0.22(-0.76%) |
Apr 09, 2012 | 30.12 | 30.12 | 29.66 | 29.67 | 10,172,829 | -0.57(-1.88%) |
Apr 05, 2012 | 29.98 | 30.26 | 29.96 | 30.24 | 5,862,089 | +0.11(+0.37%) |
Apr 04, 2012 | 29.99 | 30.22 | 29.90 | 30.13 | 5,588,977 | +0.01(+0.02%) |
Apr 03, 2012 | 30.24 | 30.32 | 29.98 | 30.12 | 4,471,275 | -0.12(-0.40%) |
Apr 02, 2012 | 30.11 | 30.36 | 30.05 | 30.24 | 7,005,905 | +0.16(+0.53%) |
Mar 30, 2012 | 29.93 | 30.15 | 29.85 | 30.08 | 6,404,149 | +0.23(+0.76%) |
Mar 29, 2012 | 29.92 | 29.95 | 29.63 | 29.85 | 7,109,749 | -0.26(-0.87%) |
Mar 28, 2012 | 30.12 | 30.16 | 29.79 | 30.11 | 6,525,199 | +0.04(+0.12%) |
Mar 27, 2012 | 30.16 | 30.20 | 30.02 | 30.08 | 5,599,784 | -0.01(-0.02%) |
Mar 26, 2012 | 29.87 | 30.18 | 29.86 | 30.08 | 7,176,165 | +0.30(+1.00%) |
Mar 23, 2012 | 29.91 | 29.91 | 29.67 | 29.79 | 6,965,102 | +0.04(+0.15%) |
Mar 22, 2012 | 29.56 | 29.77 | 29.49 | 29.74 | 5,286,445 | -0.10(-0.35%) |
Mar 21, 2012 | 29.89 | 29.98 | 29.73 | 29.85 | 6,253,303 | -0.05(-0.17%) |
Mar 20, 2012 | 30.02 | 30.10 | 29.81 | 29.90 | 5,946,671 | -0.22(-0.74%) |
Mar 19, 2012 | 29.93 | 30.18 | 29.82 | 30.12 | 5,726,731 | +0.09(+0.30%) |
Mar 16, 2012 | 30.11 | 30.21 | 29.85 | 30.03 | 12,930,541 | -0.06(-0.20%) |
Mar 15, 2012 | 30.06 | 30.19 | 29.93 | 30.09 | 5,089,780 | +0.02(+0.05%) |
Mar 14, 2012 | 30.00 | 30.22 | 29.99 | 30.08 | 6,216,646 | +0.07(+0.22%) |
Mar 13, 2012 | 29.78 | 30.05 | 29.74 | 30.01 | 6,472,887 | +0.28(+0.93%) |
Mar 12, 2012 | 29.58 | 29.75 | 29.55 | 29.73 | 6,308,851 | +0.18(+0.61%) |
Mar 09, 2012 | 29.39 | 29.59 | 29.30 | 29.55 | 6,568,081 | +0.28(+0.94%) |
Mar 08, 2012 | 29.11 | 29.34 | 29.11 | 29.28 | 5,994,099 | +0.25(+0.85%) |
Mar 07, 2012 | 28.85 | 29.10 | 28.85 | 29.03 | 5,412,005 | +0.16(+0.57%) |
Mar 06, 2012 | 29.28 | 29.37 | 28.81 | 28.87 | 7,948,663 | -0.37(-1.25%) |
Mar 05, 2012 | 29.40 | 29.55 | 29.20 | 29.23 | 6,526,595 | -0.26(-0.89%) |
Mar 02, 2012 | 29.42 | 29.58 | 29.36 | 29.49 | 7,003,027 | +0.10(+0.33%) |