Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.86 | 31.16 | 30.27 | 31.12 | 254,861 | +0.40(+1.30%) |
May 30, 2012 | 30.33 | 31.16 | 30.13 | 30.72 | 205,405 | -0.19(-0.62%) |
May 29, 2012 | 31.56 | 31.57 | 30.68 | 30.91 | 198,480 | -0.03(-0.10%) |
May 25, 2012 | 30.86 | 30.94 | 30.55 | 30.94 | 217,419 | +0.24(+0.77%) |
May 24, 2012 | 31.06 | 31.10 | 30.16 | 30.70 | 352,614 | -0.02(-0.07%) |
May 23, 2012 | 29.81 | 30.78 | 29.06 | 30.73 | 420,934 | +0.79(+2.65%) |
May 22, 2012 | 30.26 | 30.53 | 29.85 | 29.93 | 304,628 | -0.61(-1.99%) |
May 21, 2012 | 29.61 | 30.70 | 29.57 | 30.54 | 104,293 | +1.03(+3.50%) |
May 18, 2012 | 29.68 | 29.97 | 29.40 | 29.51 | 328,402 | +0.19(+0.63%) |
May 17, 2012 | 28.46 | 29.67 | 28.35 | 29.32 | 651,418 | +1.05(+3.70%) |
May 16, 2012 | 28.41 | 28.91 | 27.83 | 28.28 | 569,142 | -0.32(-1.12%) |
May 15, 2012 | 29.69 | 30.24 | 28.50 | 28.60 | 357,683 | -1.24(-4.15%) |
May 14, 2012 | 30.55 | 30.68 | 29.77 | 29.84 | 312,398 | -1.11(-3.57%) |
May 11, 2012 | 31.22 | 31.29 | 30.91 | 30.94 | 284,216 | -0.51(-1.63%) |
May 10, 2012 | 32.31 | 32.31 | 31.30 | 31.45 | 200,418 | -0.29(-0.91%) |
May 09, 2012 | 30.49 | 32.34 | 30.49 | 31.74 | 421,626 | +0.62(+2.00%) |
May 08, 2012 | 32.04 | 32.04 | 30.86 | 31.12 | 378,837 | -1.05(-3.27%) |
May 07, 2012 | 32.76 | 32.85 | 32.10 | 32.17 | 264,694 | -0.49(-1.50%) |
May 04, 2012 | 32.89 | 33.12 | 32.51 | 32.66 | 315,350 | -0.30(-0.92%) |
May 03, 2012 | 33.58 | 33.63 | 32.83 | 32.97 | 356,535 | -0.60(-1.79%) |
May 02, 2012 | 33.06 | 33.73 | 33.06 | 33.57 | 315,892 | +0.11(+0.33%) |
May 01, 2012 | 33.42 | 33.62 | 33.29 | 33.46 | 213,897 | +0.17(+0.51%) |
Apr 30, 2012 | 32.97 | 33.49 | 32.89 | 33.29 | 289,208 | +0.04(+0.11%) |
Apr 27, 2012 | 32.80 | 33.33 | 32.63 | 33.25 | 296,965 | +0.83(+2.56%) |
Apr 26, 2012 | 32.05 | 32.64 | 32.03 | 32.42 | 187,847 | +0.52(+1.63%) |
Apr 25, 2012 | 31.07 | 32.13 | 30.96 | 31.90 | 257,612 | +0.98(+3.17%) |
Apr 24, 2012 | 30.88 | 31.34 | 30.75 | 30.92 | 130,386 | +0.29(+0.94%) |
Apr 23, 2012 | 30.99 | 31.28 | 30.51 | 30.63 | 263,864 | -0.79(-2.50%) |
Apr 20, 2012 | 31.15 | 31.58 | 31.13 | 31.42 | 135,790 | +0.37(+1.20%) |
Apr 19, 2012 | 31.09 | 31.58 | 30.92 | 31.05 | 98,079 | +0.05(+0.17%) |
Apr 18, 2012 | 31.36 | 31.48 | 30.91 | 30.99 | 92,740 | -0.36(-1.14%) |
Apr 17, 2012 | 31.21 | 31.77 | 31.09 | 31.35 | 112,625 | +0.32(+1.03%) |
Apr 16, 2012 | 31.39 | 31.61 | 30.59 | 31.03 | 113,410 | -0.45(-1.41%) |
Apr 13, 2012 | 31.64 | 31.84 | 31.20 | 31.48 | 104,129 | -0.27(-0.86%) |
Apr 12, 2012 | 30.70 | 32.02 | 30.67 | 31.75 | 179,953 | +1.03(+3.36%) |
Apr 11, 2012 | 30.94 | 31.13 | 30.63 | 30.72 | 110,387 | -0.10(-0.31%) |
Apr 10, 2012 | 29.87 | 30.89 | 29.68 | 30.82 | 273,268 | +0.87(+2.90%) |
Apr 09, 2012 | 29.77 | 30.11 | 29.71 | 29.95 | 208,263 | +0.00(+0.00%) |
Apr 05, 2012 | 30.54 | 30.56 | 29.75 | 29.95 | 184,777 | -0.52(-1.70%) |
Apr 04, 2012 | 31.05 | 31.16 | 30.03 | 30.47 | 200,789 | -1.14(-3.59%) |
Apr 03, 2012 | 31.87 | 32.22 | 31.31 | 31.60 | 149,038 | -0.39(-1.21%) |
Apr 02, 2012 | 31.72 | 32.20 | 31.63 | 31.99 | 145,794 | +0.10(+0.30%) |
Mar 30, 2012 | 31.55 | 32.12 | 31.49 | 31.89 | 178,176 | +0.53(+1.70%) |
Mar 29, 2012 | 31.16 | 31.44 | 30.76 | 31.36 | 205,391 | +0.04(+0.14%) |
Mar 28, 2012 | 31.28 | 31.50 | 30.97 | 31.31 | 203,096 | -0.08(-0.26%) |
Mar 27, 2012 | 31.85 | 32.16 | 31.30 | 31.39 | 167,867 | -0.30(-0.96%) |
Mar 26, 2012 | 31.82 | 32.13 | 31.41 | 31.70 | 222,081 | +0.57(+1.84%) |
Mar 23, 2012 | 30.93 | 31.31 | 30.65 | 31.13 | 296,003 | +0.55(+1.80%) |
Mar 22, 2012 | 30.35 | 30.59 | 30.10 | 30.58 | 341,511 | -0.35(-1.13%) |
Mar 21, 2012 | 30.84 | 31.05 | 30.71 | 30.93 | 259,603 | +0.21(+0.68%) |
Mar 20, 2012 | 30.44 | 30.83 | 30.25 | 30.72 | 220,432 | -0.08(-0.26%) |
Mar 19, 2012 | 30.88 | 31.24 | 30.70 | 30.80 | 347,624 | +0.09(+0.29%) |
Mar 16, 2012 | 30.93 | 31.08 | 30.50 | 30.71 | 275,037 | -0.18(-0.58%) |
Mar 15, 2012 | 31.16 | 31.35 | 30.72 | 30.89 | 220,612 | -0.33(-1.07%) |
Mar 14, 2012 | 31.72 | 31.72 | 30.89 | 31.22 | 370,255 | -0.68(-2.12%) |
Mar 13, 2012 | 32.09 | 32.43 | 31.81 | 31.90 | 313,520 | -0.15(-0.46%) |
Mar 12, 2012 | 32.45 | 32.60 | 32.02 | 32.05 | 191,120 | -0.48(-1.48%) |
Mar 09, 2012 | 32.03 | 32.83 | 31.88 | 32.53 | 196,450 | +0.56(+1.76%) |
Mar 08, 2012 | 31.56 | 32.28 | 31.36 | 31.97 | 462,773 | +0.79(+2.55%) |
Mar 07, 2012 | 31.40 | 31.56 | 30.80 | 31.17 | 328,226 | -0.24(-0.78%) |
Mar 06, 2012 | 31.57 | 31.72 | 30.63 | 31.42 | 317,298 | -0.73(-2.26%) |
Mar 05, 2012 | 32.89 | 33.05 | 31.91 | 32.14 | 353,067 | -0.98(-2.96%) |
Mar 02, 2012 | 33.20 | 33.52 | 33.01 | 33.12 | 213,464 | -0.19(-0.56%) |
Mar 01, 2012 | 32.94 | 33.44 | 32.89 | 33.31 | 303,402 | +0.55(+1.68%) |
Feb 29, 2012 | 33.70 | 34.01 | 32.61 | 32.76 | 270,869 | -0.80(-2.39%) |
Feb 28, 2012 | 33.24 | 33.82 | 33.11 | 33.56 | 218,632 | +0.56(+1.71%) |
Feb 27, 2012 | 32.76 | 33.39 | 32.54 | 33.00 | 182,548 | +0.21(+0.63%) |
Feb 24, 2012 | 33.56 | 33.78 | 32.54 | 32.79 | 230,283 | -0.83(-2.47%) |
Feb 23, 2012 | 33.48 | 34.03 | 33.35 | 33.62 | 193,671 | +0.12(+0.35%) |
Feb 22, 2012 | 32.49 | 33.53 | 32.16 | 33.50 | 266,355 | +0.71(+2.17%) |
Feb 21, 2012 | 31.72 | 32.84 | 31.59 | 32.79 | 328,059 | +1.44(+4.59%) |
Feb 17, 2012 | 32.89 | 32.92 | 31.28 | 31.35 | 262,111 | -1.35(-4.13%) |
Feb 16, 2012 | 31.92 | 33.02 | 31.62 | 32.70 | 239,200 | +0.37(+1.15%) |
Feb 15, 2012 | 32.51 | 32.90 | 32.17 | 32.33 | 128,069 | +0.03(+0.09%) |
Feb 14, 2012 | 32.85 | 32.85 | 31.71 | 32.30 | 238,712 | -0.47(-1.43%) |
Feb 13, 2012 | 33.03 | 33.14 | 32.43 | 32.77 | 139,926 | -0.08(-0.25%) |
Feb 10, 2012 | 32.12 | 33.05 | 31.72 | 32.85 | 349,096 | +0.36(+1.12%) |
Feb 09, 2012 | 31.89 | 32.55 | 31.89 | 32.48 | 272,524 | +0.67(+2.10%) |
Feb 08, 2012 | 32.36 | 32.40 | 31.46 | 31.82 | 216,025 | -0.33(-1.02%) |
Feb 07, 2012 | 32.56 | 32.62 | 31.48 | 32.14 | 329,813 | -0.25(-0.78%) |
Feb 06, 2012 | 32.47 | 32.47 | 32.02 | 32.40 | 180,874 | -0.26(-0.80%) |
Feb 03, 2012 | 34.00 | 34.04 | 32.66 | 32.66 | 436,377 | -1.33(-3.91%) |
Feb 02, 2012 | 34.37 | 34.50 | 33.71 | 33.98 | 231,534 | -0.44(-1.27%) |
Feb 01, 2012 | 33.74 | 34.54 | 33.39 | 34.42 | 249,430 | +0.87(+2.59%) |
Jan 31, 2012 | 33.63 | 34.09 | 33.24 | 33.55 | 166,782 | +0.38(+1.14%) |
Jan 30, 2012 | 32.88 | 33.26 | 32.54 | 33.17 | 189,471 | -0.29(-0.86%) |
Jan 27, 2012 | 32.92 | 33.71 | 32.85 | 33.46 | 357,976 | +0.50(+1.51%) |
Jan 26, 2012 | 32.11 | 33.06 | 32.11 | 32.97 | 310,752 | +1.22(+3.83%) |
Jan 25, 2012 | 31.02 | 32.01 | 30.87 | 31.75 | 186,174 | +0.51(+1.64%) |
Jan 24, 2012 | 31.31 | 31.42 | 31.09 | 31.24 | 196,609 | -0.16(-0.52%) |
Jan 23, 2012 | 30.60 | 31.86 | 30.51 | 31.40 | 273,324 | +0.82(+2.69%) |
Jan 20, 2012 | 30.00 | 30.61 | 29.84 | 30.58 | 317,535 | +0.53(+1.78%) |
Jan 19, 2012 | 29.77 | 30.13 | 29.77 | 30.04 | 243,062 | +0.40(+1.35%) |
Jan 18, 2012 | 29.50 | 29.86 | 29.43 | 29.64 | 168,639 | -0.12(-0.40%) |
Jan 17, 2012 | 30.17 | 30.28 | 29.57 | 29.76 | 268,202 | +0.16(+0.53%) |
Jan 13, 2012 | 29.61 | 29.80 | 29.35 | 29.61 | 473,894 | -0.30(-0.99%) |
Jan 12, 2012 | 29.87 | 30.10 | 29.72 | 29.90 | 229,874 | +0.22(+0.75%) |
Jan 11, 2012 | 29.61 | 29.76 | 29.25 | 29.68 | 350,848 | +0.15(+0.50%) |
Jan 10, 2012 | 29.98 | 30.05 | 29.51 | 29.53 | 232,712 | -0.07(-0.25%) |
Jan 09, 2012 | 29.57 | 29.80 | 29.46 | 29.61 | 143,382 | +0.10(+0.33%) |
Jan 06, 2012 | 29.58 | 29.67 | 29.41 | 29.51 | 168,899 | +0.06(+0.20%) |
Jan 05, 2012 | 29.15 | 29.60 | 28.84 | 29.45 | 263,479 | +0.16(+0.56%) |
Jan 04, 2012 | 28.61 | 29.45 | 28.57 | 29.29 | 451,721 | +1.04(+3.68%) |
Dec 30, 2011 | 28.58 | 28.60 | 28.13 | 28.25 | 184,866 | -0.27(-0.96%) |
Dec 29, 2011 | 27.66 | 28.52 | 27.58 | 28.52 | 228,887 | +0.82(+2.97%) |
Dec 28, 2011 | 27.79 | 28.07 | 27.34 | 27.70 | 1,147,560 | +0.60(+2.22%) |
Dec 27, 2011 | 27.79 | 28.08 | 27.08 | 27.10 | 205,646 | -0.98(-3.49%) |
Dec 23, 2011 | 28.14 | 28.28 | 27.83 | 28.08 | 137,359 | -0.43(-1.51%) |
Dec 21, 2011 | 28.41 | 28.64 | 28.31 | 28.51 | 267,523 | +0.22(+0.76%) |
Dec 20, 2011 | 27.77 | 28.35 | 27.75 | 28.29 | 345,520 | +0.86(+3.14%) |
Dec 19, 2011 | 28.40 | 28.49 | 27.34 | 27.43 | 206,572 | -0.75(-2.66%) |
Dec 16, 2011 | 27.60 | 28.46 | 27.60 | 28.18 | 281,578 | +0.79(+2.90%) |
Dec 15, 2011 | 28.08 | 28.08 | 27.22 | 27.39 | 442,202 | -0.33(-1.20%) |
Dec 14, 2011 | 27.67 | 28.20 | 27.50 | 27.72 | 520,408 | -0.58(-2.05%) |
Dec 13, 2011 | 29.58 | 29.66 | 28.02 | 28.30 | 312,466 | -1.34(-4.53%) |
Dec 12, 2011 | 29.70 | 29.90 | 29.38 | 29.64 | 293,058 | -0.50(-1.67%) |
Dec 09, 2011 | 30.07 | 30.39 | 29.87 | 30.15 | 165,433 | +0.09(+0.30%) |
Dec 08, 2011 | 30.50 | 31.11 | 30.05 | 30.06 | 349,292 | -0.59(-1.91%) |
Dec 07, 2011 | 30.56 | 30.70 | 30.42 | 30.64 | 239,232 | +0.12(+0.39%) |
Dec 06, 2011 | 30.19 | 30.69 | 30.06 | 30.53 | 324,677 | +0.24(+0.81%) |
Dec 05, 2011 | 30.78 | 31.06 | 30.05 | 30.28 | 215,911 | -0.33(-1.07%) |
Dec 02, 2011 | 31.49 | 31.56 | 30.33 | 30.61 | 326,039 | -0.84(-2.67%) |
Dec 01, 2011 | 31.33 | 31.76 | 31.16 | 31.45 | 163,142 | +0.01(+0.05%) |
Nov 30, 2011 | 31.05 | 31.44 | 30.71 | 31.43 | 198,663 | +1.06(+3.49%) |
Nov 29, 2011 | 30.26 | 30.63 | 30.07 | 30.37 | 76,453 | +0.13(+0.42%) |
Nov 28, 2011 | 30.59 | 30.63 | 30.05 | 30.24 | 175,956 | +0.23(+0.77%) |
Nov 25, 2011 | 29.85 | 30.42 | 29.85 | 30.01 | 110,893 | -0.01(-0.05%) |
Nov 23, 2011 | 30.22 | 30.30 | 29.52 | 30.03 | 241,764 | -1.89(-5.93%) |
Nov 22, 2011 | 30.39 | 32.19 | 30.39 | 31.92 | 289,918 | +1.82(+6.04%) |
Nov 21, 2011 | 29.83 | 30.36 | 29.76 | 30.10 | 244,721 | -0.14(-0.47%) |
Nov 18, 2011 | 30.36 | 30.50 | 30.18 | 30.24 | 150,831 | -0.01(-0.02%) |
Nov 17, 2011 | 30.50 | 30.73 | 29.95 | 30.25 | 186,353 | -0.42(-1.38%) |
Nov 16, 2011 | 30.83 | 31.17 | 30.54 | 30.67 | 188,812 | -0.28(-0.91%) |
Nov 15, 2011 | 31.15 | 31.27 | 30.50 | 30.96 | 120,669 | -0.22(-0.71%) |
Nov 14, 2011 | 31.57 | 31.57 | 31.10 | 31.18 | 90,006 | -0.45(-1.41%) |
Nov 11, 2011 | 31.16 | 31.62 | 31.10 | 31.62 | 100,286 | +0.50(+1.62%) |
Nov 10, 2011 | 31.35 | 31.51 | 30.81 | 31.12 | 147,879 | +0.07(+0.22%) |
Nov 09, 2011 | 31.05 | 31.61 | 30.65 | 31.05 | 187,305 | -0.42(-1.34%) |
Nov 08, 2011 | 31.54 | 31.67 | 31.03 | 31.48 | 111,692 | +0.01(+0.05%) |
Nov 07, 2011 | 30.79 | 31.61 | 30.70 | 31.46 | 121,410 | +0.92(+3.01%) |
Nov 04, 2011 | 29.85 | 30.79 | 29.67 | 30.54 | 171,205 | +0.60(+2.01%) |
Nov 03, 2011 | 29.59 | 30.07 | 29.12 | 29.94 | 134,269 | +0.73(+2.49%) |
Nov 02, 2011 | 29.35 | 29.59 | 28.98 | 29.21 | 151,042 | +0.39(+1.34%) |
Nov 01, 2011 | 28.42 | 29.00 | 28.19 | 28.83 | 169,155 | -0.68(-2.29%) |
Oct 31, 2011 | 29.81 | 30.09 | 29.44 | 29.50 | 67,366 | -0.72(-2.38%) |
Oct 28, 2011 | 30.06 | 30.31 | 29.81 | 30.22 | 117,643 | +0.13(+0.44%) |
Oct 27, 2011 | 30.41 | 30.52 | 29.90 | 30.09 | 176,007 | +0.37(+1.25%) |
Oct 26, 2011 | 30.56 | 30.64 | 29.56 | 29.72 | 205,194 | +0.01(+0.02%) |
Oct 25, 2011 | 28.86 | 30.10 | 28.67 | 29.71 | 355,664 | +0.55(+1.88%) |
Oct 24, 2011 | 28.55 | 29.16 | 28.55 | 29.16 | 261,817 | +0.79(+2.77%) |
Oct 21, 2011 | 28.57 | 28.89 | 28.36 | 28.37 | 328,345 | +0.14(+0.50%) |
Oct 20, 2011 | 27.49 | 28.37 | 27.29 | 28.23 | 329,465 | +0.68(+2.45%) |
Oct 19, 2011 | 27.83 | 28.19 | 27.45 | 27.56 | 232,271 | -0.16(-0.59%) |
Oct 18, 2011 | 27.15 | 27.90 | 26.93 | 27.72 | 188,701 | +0.05(+0.19%) |
Oct 17, 2011 | 28.14 | 28.14 | 27.56 | 27.67 | 116,638 | -0.27(-0.98%) |
Oct 14, 2011 | 28.29 | 28.37 | 27.80 | 27.94 | 98,619 | +0.12(+0.45%) |
Oct 13, 2011 | 27.83 | 28.05 | 27.59 | 27.82 | 74,603 | -0.20(-0.71%) |
Oct 12, 2011 | 27.91 | 28.21 | 27.90 | 28.02 | 222,314 | +0.37(+1.34%) |
Oct 11, 2011 | 27.85 | 27.91 | 27.42 | 27.65 | 198,124 | -1.12(-3.89%) |
Oct 10, 2011 | 27.96 | 28.86 | 27.51 | 28.77 | 104,216 | +2.00(+7.46%) |
Oct 07, 2011 | 27.54 | 27.57 | 26.56 | 26.77 | 193,469 | -0.24(-0.91%) |
Oct 06, 2011 | 26.02 | 27.16 | 25.98 | 27.02 | 227,320 | +0.88(+3.35%) |
Oct 05, 2011 | 26.33 | 26.54 | 25.85 | 26.14 | 294,410 | +0.03(+0.11%) |
Oct 04, 2011 | 26.45 | 27.57 | 25.25 | 26.11 | 611,918 | -0.67(-2.49%) |
Oct 03, 2011 | 27.16 | 27.54 | 26.65 | 26.78 | 216,789 | +0.01(+0.06%) |
Sep 30, 2011 | 26.71 | 27.21 | 26.16 | 26.76 | 188,913 | -0.20(-0.74%) |
Sep 29, 2011 | 27.45 | 27.63 | 26.26 | 26.96 | 258,185 | +0.22(+0.83%) |
Sep 28, 2011 | 28.43 | 28.43 | 26.71 | 26.74 | 189,929 | -1.68(-5.90%) |
Sep 27, 2011 | 29.16 | 29.35 | 28.05 | 28.42 | 292,636 | +0.53(+1.89%) |
Sep 26, 2011 | 27.73 | 28.00 | 27.16 | 27.89 | 312,589 | -0.07(-0.27%) |
Sep 23, 2011 | 29.82 | 29.89 | 27.21 | 27.97 | 399,052 | -2.42(-7.96%) |
Sep 22, 2011 | 30.49 | 31.79 | 29.23 | 30.39 | 268,667 | -1.68(-5.23%) |
Sep 21, 2011 | 32.31 | 33.12 | 31.98 | 32.06 | 237,108 | -0.24(-0.76%) |
Sep 20, 2011 | 32.26 | 32.74 | 32.02 | 32.31 | 260,038 | +0.38(+1.19%) |
Sep 19, 2011 | 33.23 | 33.33 | 31.91 | 31.93 | 146,385 | -1.61(-4.79%) |
Sep 16, 2011 | 33.39 | 33.77 | 33.30 | 33.54 | 255,811 | +0.44(+1.34%) |
Sep 15, 2011 | 34.07 | 34.27 | 33.02 | 33.09 | 172,630 | -1.05(-3.06%) |
Sep 14, 2011 | 33.63 | 34.22 | 33.01 | 34.14 | 103,736 | +0.73(+2.20%) |
Sep 13, 2011 | 33.17 | 33.53 | 32.84 | 33.40 | 130,385 | +0.24(+0.72%) |
Sep 12, 2011 | 33.43 | 34.24 | 32.77 | 33.17 | 140,879 | -0.79(-2.34%) |
Sep 09, 2011 | 34.93 | 34.93 | 33.53 | 33.96 | 167,389 | -1.43(-4.05%) |