Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.70 | 32.07 | 31.63 | 31.89 | 3,179,342 | +0.12(+0.39%) |
May 30, 2012 | 31.87 | 32.17 | 31.70 | 31.76 | 3,820,876 | -0.07(-0.22%) |
May 29, 2012 | 31.97 | 31.97 | 31.69 | 31.83 | 11,613,375 | -0.03(-0.10%) |
May 25, 2012 | 31.84 | 31.98 | 31.78 | 31.86 | 12,482,758 | +0.03(+0.10%) |
May 24, 2012 | 31.68 | 31.92 | 31.59 | 31.83 | 12,026,483 | +0.18(+0.56%) |
May 23, 2012 | 31.75 | 31.90 | 31.36 | 31.66 | 3,879,820 | -0.16(-0.50%) |
May 22, 2012 | 31.69 | 31.95 | 31.67 | 31.81 | 2,838,197 | +0.15(+0.46%) |
May 21, 2012 | 31.74 | 31.77 | 31.50 | 31.67 | 3,470,150 | -0.04(-0.11%) |
May 18, 2012 | 31.51 | 31.84 | 31.50 | 31.70 | 4,663,033 | +0.24(+0.77%) |
May 17, 2012 | 31.81 | 31.89 | 31.46 | 31.46 | 2,957,457 | -0.38(-1.18%) |
May 16, 2012 | 31.78 | 31.88 | 31.67 | 31.84 | 3,089,979 | +0.13(+0.40%) |
May 15, 2012 | 31.92 | 31.96 | 31.63 | 31.71 | 3,165,470 | +0.02(+0.06%) |
May 14, 2012 | 31.47 | 31.76 | 31.43 | 31.69 | 2,985,751 | +0.03(+0.10%) |
May 11, 2012 | 31.50 | 31.76 | 31.39 | 31.66 | 2,549,821 | +0.07(+0.21%) |
May 10, 2012 | 31.49 | 31.70 | 31.42 | 31.59 | 1,853,224 | +0.27(+0.85%) |
May 09, 2012 | 31.30 | 31.56 | 31.27 | 31.33 | 2,707,231 | -0.18(-0.56%) |
May 08, 2012 | 31.32 | 31.53 | 31.30 | 31.50 | 2,273,798 | +0.05(+0.17%) |
May 07, 2012 | 31.50 | 31.59 | 31.35 | 31.45 | 2,113,572 | -0.07(-0.23%) |
May 04, 2012 | 31.46 | 31.72 | 31.43 | 31.52 | 2,615,222 | +0.04(+0.14%) |
May 03, 2012 | 31.52 | 31.74 | 31.46 | 31.48 | 2,453,867 | -0.12(-0.36%) |
May 02, 2012 | 31.71 | 31.77 | 31.46 | 31.59 | 2,671,758 | -0.20(-0.63%) |
May 01, 2012 | 31.68 | 31.89 | 31.48 | 31.80 | 2,851,454 | +0.15(+0.48%) |
Apr 30, 2012 | 31.52 | 31.67 | 31.43 | 31.64 | 3,933,502 | +0.07(+0.23%) |
Apr 27, 2012 | 31.53 | 31.66 | 31.39 | 31.57 | 5,633,290 | +0.11(+0.35%) |
Apr 26, 2012 | 31.51 | 31.66 | 31.01 | 31.46 | 5,975,019 | +0.39(+1.27%) |
Apr 25, 2012 | 30.94 | 31.15 | 30.78 | 31.07 | 5,193,004 | +0.26(+0.85%) |
Apr 24, 2012 | 30.81 | 30.90 | 30.70 | 30.81 | 5,707,233 | -0.02(-0.08%) |
Apr 23, 2012 | 30.89 | 30.93 | 30.68 | 30.83 | 2,542,253 | -0.10(-0.33%) |
Apr 20, 2012 | 30.64 | 30.99 | 30.63 | 30.93 | 4,519,101 | +0.29(+0.95%) |
Apr 19, 2012 | 30.69 | 30.76 | 30.53 | 30.64 | 3,592,079 | -0.05(-0.16%) |
Apr 18, 2012 | 30.79 | 30.87 | 30.69 | 30.69 | 3,223,219 | -0.22(-0.73%) |
Apr 17, 2012 | 30.93 | 31.06 | 30.70 | 30.92 | 3,550,715 | +0.15(+0.49%) |
Apr 16, 2012 | 30.58 | 30.82 | 30.55 | 30.76 | 4,168,409 | +0.28(+0.91%) |
Apr 13, 2012 | 30.51 | 30.79 | 30.46 | 30.49 | 7,888,757 | -0.01(-0.04%) |
Apr 12, 2012 | 30.41 | 30.50 | 30.24 | 30.50 | 4,151,853 | +0.08(+0.26%) |
Apr 11, 2012 | 30.64 | 30.70 | 30.39 | 30.42 | 4,090,793 | -0.02(-0.06%) |
Apr 10, 2012 | 30.84 | 30.84 | 30.38 | 30.44 | 4,420,223 | -0.42(-1.38%) |
Apr 09, 2012 | 30.94 | 31.10 | 30.86 | 30.86 | 3,649,824 | -0.29(-0.93%) |
Apr 05, 2012 | 31.21 | 31.23 | 31.09 | 31.15 | 3,573,085 | -0.13(-0.41%) |
Apr 04, 2012 | 31.09 | 31.45 | 31.07 | 31.28 | 3,500,644 | +0.03(+0.10%) |
Apr 03, 2012 | 31.16 | 31.29 | 31.05 | 31.25 | 3,985,663 | +0.02(+0.08%) |
Apr 02, 2012 | 31.02 | 31.38 | 30.93 | 31.23 | 3,323,694 | +0.18(+0.57%) |
Mar 30, 2012 | 30.84 | 31.07 | 30.81 | 31.05 | 3,769,260 | +0.26(+0.85%) |
Mar 29, 2012 | 30.63 | 30.81 | 30.42 | 30.79 | 2,466,352 | +0.05(+0.18%) |
Mar 28, 2012 | 30.85 | 31.02 | 30.59 | 30.73 | 2,934,454 | -0.19(-0.63%) |
Mar 27, 2012 | 30.75 | 31.04 | 30.74 | 30.93 | 3,082,970 | +0.18(+0.59%) |
Mar 26, 2012 | 30.64 | 30.89 | 30.58 | 30.75 | 2,798,923 | +0.26(+0.86%) |
Mar 23, 2012 | 30.61 | 30.75 | 30.46 | 30.49 | 3,156,937 | -0.08(-0.28%) |
Mar 22, 2012 | 30.44 | 30.71 | 30.44 | 30.57 | 3,985,099 | -0.02(-0.08%) |
Mar 21, 2012 | 30.70 | 30.78 | 30.55 | 30.59 | 2,412,195 | -0.11(-0.36%) |
Mar 20, 2012 | 30.70 | 30.82 | 30.47 | 30.70 | 3,859,680 | +0.23(+0.76%) |
Mar 19, 2012 | 30.47 | 30.76 | 30.42 | 30.47 | 2,712,499 | -0.04(-0.12%) |
Mar 16, 2012 | 30.58 | 30.72 | 30.46 | 30.51 | 4,676,388 | -0.10(-0.32%) |
Mar 15, 2012 | 30.62 | 30.83 | 30.52 | 30.61 | 3,639,802 | -0.04(-0.14%) |
Mar 14, 2012 | 31.11 | 31.19 | 30.59 | 30.65 | 4,262,611 | -0.49(-1.58%) |
Mar 13, 2012 | 31.15 | 31.21 | 30.92 | 31.14 | 3,133,899 | +0.02(+0.06%) |
Mar 12, 2012 | 30.84 | 31.16 | 30.80 | 31.12 | 3,884,082 | +0.35(+1.12%) |
Mar 09, 2012 | 30.78 | 30.80 | 30.55 | 30.78 | 2,850,618 | +0.10(+0.32%) |
Mar 08, 2012 | 30.66 | 30.74 | 30.50 | 30.68 | 2,254,885 | +0.07(+0.22%) |
Mar 07, 2012 | 30.58 | 30.66 | 30.39 | 30.61 | 2,665,588 | -0.02(-0.06%) |
Mar 06, 2012 | 30.66 | 30.71 | 30.46 | 30.63 | 2,761,024 | -0.18(-0.59%) |
Mar 05, 2012 | 30.55 | 30.87 | 30.44 | 30.81 | 2,496,739 | +0.18(+0.59%) |
Mar 02, 2012 | 30.55 | 30.71 | 30.39 | 30.63 | 2,939,944 | +0.07(+0.22%) |