Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.02 | 32.08 | 31.31 | 31.74 | 6,245,412 | -0.30(-0.94%) |
May 30, 2012 | 32.51 | 32.51 | 31.97 | 32.04 | 1,755,788 | -0.73(-2.23%) |
May 29, 2012 | 33.29 | 33.29 | 32.39 | 32.77 | 1,992,434 | +0.35(+1.08%) |
May 25, 2012 | 32.37 | 32.85 | 32.29 | 32.42 | 2,746,092 | +0.11(+0.34%) |
May 24, 2012 | 31.63 | 32.36 | 31.53 | 32.31 | 4,498,374 | +0.76(+2.41%) |
May 23, 2012 | 30.81 | 31.57 | 30.50 | 31.55 | 2,885,923 | +0.52(+1.68%) |
May 22, 2012 | 30.65 | 31.58 | 30.57 | 31.03 | 3,565,545 | +0.61(+2.01%) |
May 21, 2012 | 30.37 | 30.98 | 29.91 | 30.42 | 4,078,774 | +0.09(+0.30%) |
May 18, 2012 | 31.64 | 31.83 | 30.22 | 30.33 | 8,588,856 | +2.32(+8.28%) |
May 17, 2012 | 28.88 | 28.96 | 27.86 | 28.01 | 5,255,407 | -0.92(-3.18%) |
May 16, 2012 | 28.91 | 29.20 | 28.66 | 28.93 | 2,703,338 | +0.11(+0.38%) |
May 15, 2012 | 28.88 | 29.38 | 28.74 | 28.82 | 2,670,854 | -0.12(-0.41%) |
May 14, 2012 | 28.82 | 29.46 | 28.54 | 28.94 | 3,118,268 | -0.21(-0.72%) |
May 11, 2012 | 29.19 | 29.76 | 29.04 | 29.15 | 2,451,242 | -0.19(-0.65%) |
May 10, 2012 | 29.30 | 29.63 | 28.86 | 29.34 | 2,134,067 | +0.38(+1.31%) |
May 09, 2012 | 28.79 | 29.34 | 28.55 | 28.96 | 2,095,943 | -0.17(-0.58%) |
May 08, 2012 | 29.68 | 29.72 | 28.21 | 29.13 | 4,775,550 | -0.85(-2.84%) |
May 07, 2012 | 30.46 | 30.65 | 29.85 | 29.98 | 3,031,644 | -0.71(-2.31%) |
May 04, 2012 | 31.37 | 31.70 | 30.59 | 30.69 | 1,846,599 | -0.89(-2.82%) |
May 03, 2012 | 31.85 | 32.09 | 31.38 | 31.58 | 1,422,280 | -0.24(-0.75%) |
May 02, 2012 | 30.65 | 31.89 | 30.61 | 31.82 | 1,769,343 | +0.98(+3.18%) |
May 01, 2012 | 30.61 | 31.15 | 30.49 | 30.84 | 1,284,105 | +0.25(+0.82%) |
Apr 30, 2012 | 30.93 | 30.93 | 30.40 | 30.59 | 1,636,820 | -0.32(-1.04%) |
Apr 27, 2012 | 31.01 | 31.35 | 30.47 | 30.91 | 1,930,973 | +0.02(+0.06%) |
Apr 26, 2012 | 30.44 | 30.96 | 30.33 | 30.89 | 1,083,309 | +0.36(+1.18%) |
Apr 25, 2012 | 30.15 | 30.62 | 30.10 | 30.53 | 1,225,450 | +0.62(+2.07%) |
Apr 24, 2012 | 30.46 | 30.60 | 29.66 | 29.91 | 1,274,923 | -0.45(-1.48%) |
Apr 23, 2012 | 30.65 | 30.70 | 30.03 | 30.36 | 1,272,620 | -0.64(-2.06%) |
Apr 20, 2012 | 31.01 | 31.18 | 30.58 | 31.00 | 1,867,389 | +0.01(+0.03%) |
Apr 19, 2012 | 31.49 | 31.72 | 30.80 | 30.99 | 2,211,743 | -0.56(-1.77%) |
Apr 18, 2012 | 31.00 | 31.61 | 30.96 | 31.55 | 1,654,950 | +0.34(+1.09%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.82 | 31.21 | 1,673,231 | +0.50(+1.63%) |
Apr 16, 2012 | 30.67 | 31.04 | 30.41 | 30.71 | 1,713,381 | +0.11(+0.36%) |
Apr 13, 2012 | 30.62 | 30.89 | 30.33 | 30.60 | 1,918,696 | +0.08(+0.26%) |
Apr 12, 2012 | 30.10 | 30.57 | 29.98 | 30.52 | 1,763,636 | +0.51(+1.70%) |
Apr 11, 2012 | 30.22 | 30.47 | 29.79 | 30.01 | 3,271,041 | -0.13(-0.43%) |
Apr 10, 2012 | 31.07 | 31.07 | 29.96 | 30.14 | 1,831,213 | -1.08(-3.46%) |
Apr 09, 2012 | 30.88 | 31.24 | 30.55 | 31.22 | 1,384,812 | -0.18(-0.57%) |
Apr 05, 2012 | 31.16 | 31.70 | 31.08 | 31.40 | 1,179,957 | +0.22(+0.71%) |
Apr 04, 2012 | 31.46 | 31.81 | 30.97 | 31.18 | 1,836,531 | -0.50(-1.58%) |
Apr 03, 2012 | 31.19 | 31.82 | 31.06 | 31.68 | 1,766,068 | +0.56(+1.80%) |
Apr 02, 2012 | 31.11 | 31.42 | 31.02 | 31.12 | 1,796,340 | +0.07(+0.23%) |
Mar 30, 2012 | 31.55 | 31.65 | 30.69 | 31.05 | 2,814,775 | -0.51(-1.62%) |
Mar 29, 2012 | 31.32 | 31.62 | 31.03 | 31.56 | 1,692,791 | +0.03(+0.10%) |
Mar 28, 2012 | 31.68 | 31.79 | 31.08 | 31.53 | 1,598,766 | -0.08(-0.25%) |
Mar 27, 2012 | 32.16 | 32.27 | 31.54 | 31.61 | 2,043,696 | -0.50(-1.56%) |
Mar 26, 2012 | 31.58 | 32.18 | 31.39 | 32.11 | 2,284,179 | +1.13(+3.65%) |
Mar 23, 2012 | 31.11 | 31.17 | 30.41 | 30.98 | 3,040,814 | -0.21(-0.67%) |
Mar 22, 2012 | 30.68 | 31.33 | 30.56 | 31.19 | 2,372,326 | +0.27(+0.87%) |
Mar 21, 2012 | 30.44 | 30.95 | 30.35 | 30.92 | 1,735,331 | +0.51(+1.68%) |
Mar 20, 2012 | 29.92 | 30.54 | 29.92 | 30.41 | 2,071,617 | +0.34(+1.13%) |
Mar 19, 2012 | 29.74 | 30.16 | 29.57 | 30.07 | 1,289,488 | +0.34(+1.14%) |
Mar 16, 2012 | 30.33 | 30.36 | 29.70 | 29.73 | 1,863,736 | -0.62(-2.04%) |
Mar 15, 2012 | 30.17 | 30.47 | 29.89 | 30.35 | 1,454,304 | +0.08(+0.26%) |
Mar 14, 2012 | 30.32 | 30.42 | 29.93 | 30.27 | 1,243,118 | -0.02(-0.07%) |
Mar 13, 2012 | 30.00 | 30.29 | 29.74 | 30.29 | 2,322,075 | +0.38(+1.27%) |
Mar 12, 2012 | 30.19 | 30.28 | 29.88 | 29.91 | 1,824,298 | -0.35(-1.16%) |
Mar 09, 2012 | 30.13 | 30.39 | 30.01 | 30.26 | 1,298,958 | +0.14(+0.46%) |
Mar 08, 2012 | 30.10 | 30.17 | 29.72 | 30.12 | 2,708,937 | +0.19(+0.63%) |
Mar 07, 2012 | 29.78 | 30.03 | 29.56 | 29.93 | 2,080,746 | +0.31(+1.05%) |
Mar 06, 2012 | 29.11 | 29.69 | 29.01 | 29.62 | 3,360,519 | +0.21(+0.71%) |
Mar 05, 2012 | 29.00 | 29.51 | 28.81 | 29.41 | 3,454,304 | +0.44(+1.52%) |
Mar 02, 2012 | 29.81 | 30.06 | 28.84 | 28.97 | 6,250,982 | -0.55(-1.86%) |