Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.23 | 31.32 | 30.75 | 31.07 | 680,008 | -0.25(-0.80%) |
May 30, 2012 | 31.43 | 31.49 | 31.21 | 31.32 | 1,689,381 | -0.47(-1.48%) |
May 29, 2012 | 31.68 | 31.93 | 31.48 | 31.79 | 1,091,454 | +0.56(+1.79%) |
May 25, 2012 | 30.95 | 31.36 | 30.93 | 31.23 | 742,923 | +0.21(+0.68%) |
May 24, 2012 | 31.32 | 31.32 | 30.81 | 31.02 | 1,224,111 | -0.20(-0.64%) |
May 23, 2012 | 30.86 | 31.25 | 30.58 | 31.22 | 3,021,625 | -0.13(-0.41%) |
May 22, 2012 | 31.53 | 31.53 | 31.17 | 31.35 | 2,726,050 | -0.17(-0.54%) |
May 21, 2012 | 30.96 | 31.54 | 30.84 | 31.52 | 2,402,658 | +0.65(+2.11%) |
May 18, 2012 | 31.57 | 31.63 | 30.85 | 30.87 | 1,957,254 | -0.55(-1.75%) |
May 17, 2012 | 31.96 | 32.09 | 31.42 | 31.42 | 1,591,281 | -0.60(-1.87%) |
May 16, 2012 | 32.38 | 32.58 | 31.99 | 32.02 | 3,688,909 | -0.29(-0.90%) |
May 15, 2012 | 32.59 | 32.85 | 32.28 | 32.31 | 1,872,253 | -0.27(-0.83%) |
May 14, 2012 | 32.70 | 32.80 | 32.51 | 32.58 | 840,858 | -0.47(-1.42%) |
May 11, 2012 | 32.83 | 33.47 | 32.77 | 33.05 | 2,369,474 | +0.18(+0.55%) |
May 10, 2012 | 33.03 | 33.06 | 32.56 | 32.87 | 3,499,380 | +0.06(+0.18%) |
May 09, 2012 | 32.45 | 32.95 | 32.21 | 32.81 | 3,755,707 | -0.13(-0.39%) |
May 08, 2012 | 32.96 | 33.04 | 32.38 | 32.94 | 4,039,837 | -0.36(-1.08%) |
May 07, 2012 | 33.27 | 33.52 | 33.23 | 33.30 | 1,200,904 | -0.06(-0.18%) |
May 04, 2012 | 33.92 | 34.05 | 33.36 | 33.36 | 2,056,180 | -0.78(-2.28%) |
May 03, 2012 | 34.98 | 35.01 | 34.11 | 34.14 | 2,055,773 | -0.79(-2.26%) |
May 02, 2012 | 34.56 | 35.01 | 34.47 | 34.93 | 951,637 | +0.19(+0.55%) |
May 01, 2012 | 34.52 | 34.95 | 34.52 | 34.74 | 1,433,237 | +0.15(+0.43%) |
Apr 30, 2012 | 34.73 | 34.82 | 34.59 | 34.59 | 580,412 | -0.23(-0.66%) |
Apr 27, 2012 | 34.65 | 34.87 | 34.52 | 34.82 | 1,416,041 | +0.18(+0.52%) |
Apr 26, 2012 | 34.02 | 34.75 | 33.99 | 34.64 | 2,000,517 | +0.77(+2.27%) |
Apr 25, 2012 | 33.69 | 33.92 | 33.55 | 33.87 | 2,250,973 | +0.70(+2.11%) |
Apr 24, 2012 | 33.63 | 33.68 | 33.08 | 33.17 | 1,348,326 | -0.39(-1.16%) |
Apr 23, 2012 | 33.52 | 33.59 | 33.31 | 33.56 | 1,664,984 | -0.48(-1.41%) |
Apr 20, 2012 | 34.72 | 34.72 | 33.99 | 34.04 | 2,919,429 | -0.60(-1.73%) |
Apr 19, 2012 | 34.86 | 35.33 | 34.39 | 34.64 | 5,784,005 | -0.22(-0.63%) |
Apr 18, 2012 | 34.59 | 35.02 | 34.44 | 34.86 | 2,122,200 | -0.23(-0.66%) |
Apr 17, 2012 | 34.89 | 35.24 | 34.84 | 35.09 | 1,852,719 | +0.42(+1.21%) |
Apr 16, 2012 | 34.76 | 34.98 | 34.40 | 34.67 | 1,924,591 | +0.13(+0.38%) |
Apr 13, 2012 | 34.99 | 35.05 | 34.54 | 34.54 | 3,336,764 | -0.48(-1.37%) |
Apr 12, 2012 | 34.54 | 35.14 | 34.51 | 35.02 | 2,393,811 | +0.62(+1.80%) |
Apr 11, 2012 | 34.18 | 34.62 | 34.17 | 34.40 | 1,364,423 | +0.52(+1.53%) |
Apr 10, 2012 | 34.30 | 34.62 | 33.82 | 33.88 | 3,318,264 | -0.55(-1.60%) |
Apr 09, 2012 | 34.48 | 34.57 | 34.28 | 34.43 | 911,079 | -0.52(-1.49%) |
Apr 05, 2012 | 34.72 | 34.99 | 34.64 | 34.95 | 1,027,256 | +0.17(+0.49%) |
Apr 04, 2012 | 35.04 | 35.04 | 34.47 | 34.78 | 2,359,863 | -0.63(-1.78%) |
Apr 03, 2012 | 35.84 | 35.87 | 35.27 | 35.41 | 1,531,415 | -0.50(-1.39%) |
Apr 02, 2012 | 35.68 | 36.03 | 35.45 | 35.91 | 1,114,451 | +0.11(+0.31%) |
Mar 30, 2012 | 35.81 | 36.00 | 35.54 | 35.80 | 1,006,812 | +0.20(+0.56%) |
Mar 29, 2012 | 35.30 | 35.66 | 35.17 | 35.60 | 717,197 | +0.07(+0.20%) |
Mar 28, 2012 | 35.92 | 36.01 | 35.33 | 35.53 | 1,353,088 | -0.43(-1.20%) |
Mar 27, 2012 | 36.04 | 36.17 | 35.94 | 35.96 | 905,154 | -0.02(-0.06%) |
Mar 26, 2012 | 35.61 | 35.98 | 35.56 | 35.98 | 1,500,151 | +0.55(+1.57%) |
Mar 23, 2012 | 35.38 | 35.46 | 35.13 | 35.42 | 1,106,671 | +0.03(+0.10%) |
Mar 22, 2012 | 35.39 | 35.52 | 35.19 | 35.39 | 1,208,279 | -0.20(-0.56%) |
Mar 21, 2012 | 35.59 | 35.76 | 35.43 | 35.59 | 819,687 | +0.17(+0.48%) |
Mar 20, 2012 | 35.36 | 35.56 | 35.15 | 35.42 | 1,362,196 | -0.22(-0.62%) |
Mar 19, 2012 | 35.31 | 35.74 | 35.22 | 35.64 | 1,373,407 | +0.36(+1.02%) |
Mar 16, 2012 | 35.43 | 35.45 | 35.23 | 35.28 | 928,984 | -0.01(-0.03%) |
Mar 15, 2012 | 34.88 | 35.35 | 34.81 | 35.29 | 1,684,599 | +0.58(+1.67%) |
Mar 14, 2012 | 34.90 | 35.27 | 34.66 | 34.71 | 1,650,705 | -0.19(-0.54%) |
Mar 13, 2012 | 34.34 | 34.90 | 34.34 | 34.90 | 1,235,766 | +0.79(+2.32%) |
Mar 12, 2012 | 34.33 | 34.40 | 34.04 | 34.11 | 1,163,979 | -0.31(-0.90%) |
Mar 09, 2012 | 34.13 | 34.45 | 34.11 | 34.42 | 1,164,324 | +0.27(+0.79%) |
Mar 08, 2012 | 34.14 | 34.24 | 33.94 | 34.15 | 1,493,300 | +0.31(+0.92%) |
Mar 07, 2012 | 33.45 | 33.94 | 33.42 | 33.84 | 2,416,882 | +0.46(+1.38%) |
Mar 06, 2012 | 33.20 | 33.41 | 32.99 | 33.38 | 2,462,039 | -0.12(-0.36%) |
Mar 05, 2012 | 34.08 | 34.11 | 33.38 | 33.50 | 4,262,408 | -0.73(-2.13%) |
Mar 02, 2012 | 34.55 | 34.66 | 34.16 | 34.23 | 1,587,890 | -0.27(-0.78%) |