Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.78 | 31.95 | 31.53 | 31.74 | 758,244 | -0.02(-0.06%) |
May 30, 2012 | 31.93 | 31.94 | 31.71 | 31.76 | 403,904 | -0.40(-1.24%) |
May 29, 2012 | 32.11 | 32.19 | 31.96 | 32.15 | 979,074 | +0.26(+0.82%) |
May 25, 2012 | 31.99 | 32.06 | 31.81 | 31.89 | 416,079 | -0.08(-0.24%) |
May 24, 2012 | 31.89 | 31.99 | 31.72 | 31.97 | 384,325 | +0.17(+0.54%) |
May 23, 2012 | 31.71 | 31.82 | 31.37 | 31.80 | 1,564,556 | -0.07(-0.22%) |
May 22, 2012 | 31.88 | 32.03 | 31.72 | 31.87 | 651,707 | +0.06(+0.18%) |
May 21, 2012 | 31.63 | 31.82 | 31.54 | 31.81 | 479,127 | +0.27(+0.84%) |
May 18, 2012 | 31.84 | 31.85 | 31.49 | 31.54 | 660,810 | -0.19(-0.61%) |
May 17, 2012 | 32.09 | 32.11 | 31.74 | 31.74 | 755,812 | -0.30(-0.94%) |
May 16, 2012 | 32.19 | 32.34 | 32.04 | 32.04 | 2,363,253 | -0.06(-0.19%) |
May 15, 2012 | 32.20 | 32.37 | 32.02 | 32.10 | 474,170 | -0.14(-0.45%) |
May 14, 2012 | 32.28 | 32.41 | 32.13 | 32.24 | 478,132 | -0.28(-0.87%) |
May 11, 2012 | 32.46 | 32.78 | 32.46 | 32.53 | 509,918 | -0.09(-0.28%) |
May 10, 2012 | 32.70 | 32.76 | 32.56 | 32.62 | 535,619 | +0.17(+0.52%) |
May 09, 2012 | 32.39 | 32.61 | 32.23 | 32.45 | 642,951 | -0.23(-0.71%) |
May 08, 2012 | 32.63 | 32.71 | 32.42 | 32.68 | 796,639 | -0.09(-0.27%) |
May 07, 2012 | 32.64 | 32.86 | 32.63 | 32.77 | 558,840 | -0.03(-0.08%) |
May 04, 2012 | 33.06 | 33.10 | 32.77 | 32.80 | 684,703 | -0.38(-1.16%) |
May 03, 2012 | 33.37 | 33.37 | 33.12 | 33.18 | 376,120 | -0.16(-0.49%) |
May 02, 2012 | 33.29 | 33.37 | 33.21 | 33.35 | 403,863 | -0.09(-0.27%) |
May 01, 2012 | 33.30 | 33.64 | 33.25 | 33.44 | 853,825 | +0.15(+0.45%) |
Apr 30, 2012 | 33.31 | 33.34 | 33.21 | 33.29 | 437,396 | -0.06(-0.19%) |
Apr 27, 2012 | 33.41 | 33.42 | 33.26 | 33.35 | 465,816 | +0.01(+0.04%) |
Apr 26, 2012 | 33.05 | 33.36 | 33.02 | 33.34 | 459,523 | +0.23(+0.68%) |
Apr 25, 2012 | 33.07 | 33.14 | 32.99 | 33.11 | 666,475 | +0.27(+0.82%) |
Apr 24, 2012 | 32.72 | 32.91 | 32.71 | 32.84 | 335,698 | +0.19(+0.57%) |
Apr 23, 2012 | 32.65 | 32.67 | 32.50 | 32.66 | 1,324,757 | -0.27(-0.83%) |
Apr 20, 2012 | 32.84 | 33.05 | 32.84 | 32.93 | 456,872 | +0.23(+0.71%) |
Apr 19, 2012 | 32.86 | 32.91 | 32.55 | 32.70 | 554,770 | -0.13(-0.40%) |
Apr 18, 2012 | 32.81 | 32.91 | 32.77 | 32.83 | 463,236 | -0.13(-0.40%) |
Apr 17, 2012 | 32.73 | 32.99 | 32.67 | 32.96 | 429,172 | +0.42(+1.29%) |
Apr 16, 2012 | 32.51 | 32.65 | 32.40 | 32.54 | 388,889 | +0.16(+0.49%) |
Apr 13, 2012 | 32.62 | 32.62 | 32.37 | 32.38 | 482,321 | -0.30(-0.90%) |
Apr 12, 2012 | 32.39 | 32.69 | 32.36 | 32.68 | 446,418 | +0.32(+1.00%) |
Apr 11, 2012 | 32.38 | 32.46 | 32.29 | 32.35 | 548,469 | +0.22(+0.68%) |
Apr 10, 2012 | 32.59 | 32.60 | 32.11 | 32.13 | 1,206,405 | -0.52(-1.58%) |
Apr 09, 2012 | 32.66 | 32.75 | 32.57 | 32.65 | 715,610 | -0.34(-1.04%) |
Apr 05, 2012 | 32.96 | 33.07 | 32.89 | 32.99 | 526,439 | -0.08(-0.25%) |
Apr 04, 2012 | 33.14 | 33.14 | 32.98 | 33.07 | 2,959,832 | -0.23(-0.70%) |
Apr 03, 2012 | 33.43 | 33.45 | 33.10 | 33.31 | 737,186 | -0.18(-0.53%) |
Apr 02, 2012 | 33.28 | 33.56 | 33.24 | 33.49 | 661,115 | +0.20(+0.59%) |
Mar 30, 2012 | 33.31 | 33.34 | 33.16 | 33.29 | 716,853 | +0.17(+0.51%) |
Mar 29, 2012 | 32.92 | 33.15 | 32.80 | 33.12 | 1,817,800 | -0.03(-0.10%) |
Mar 28, 2012 | 33.31 | 33.31 | 32.97 | 33.16 | 432,893 | -0.15(-0.45%) |
Mar 27, 2012 | 33.45 | 33.45 | 33.30 | 33.31 | 662,537 | -0.08(-0.23%) |
Mar 26, 2012 | 33.19 | 33.38 | 33.17 | 33.38 | 549,341 | +0.40(+1.22%) |
Mar 23, 2012 | 32.90 | 32.99 | 32.75 | 32.98 | 370,541 | +0.09(+0.27%) |
Mar 22, 2012 | 32.89 | 32.93 | 32.79 | 32.89 | 1,147,407 | -0.17(-0.52%) |
Mar 21, 2012 | 33.14 | 33.14 | 32.99 | 33.06 | 516,815 | -0.05(-0.16%) |
Mar 20, 2012 | 33.03 | 33.15 | 32.96 | 33.12 | 654,770 | -0.09(-0.27%) |
Mar 19, 2012 | 33.11 | 33.28 | 33.10 | 33.20 | 689,788 | +0.05(+0.16%) |
Mar 16, 2012 | 33.24 | 33.25 | 33.11 | 33.15 | 1,351,943 | -0.03(-0.08%) |
Mar 15, 2012 | 33.04 | 33.18 | 32.97 | 33.18 | 516,975 | +0.14(+0.43%) |
Mar 14, 2012 | 33.12 | 33.16 | 32.95 | 33.03 | 635,575 | -0.10(-0.29%) |
Mar 13, 2012 | 32.81 | 33.13 | 32.73 | 33.13 | 615,585 | +0.48(+1.46%) |
Mar 12, 2012 | 32.56 | 32.67 | 32.53 | 32.65 | 570,249 | +0.12(+0.38%) |
Mar 09, 2012 | 32.50 | 32.59 | 32.43 | 32.53 | 456,254 | +0.10(+0.32%) |
Mar 08, 2012 | 32.37 | 32.49 | 32.32 | 32.43 | 699,255 | +0.19(+0.59%) |
Mar 07, 2012 | 32.18 | 32.27 | 32.03 | 32.24 | 473,382 | +0.18(+0.57%) |
Mar 06, 2012 | 32.18 | 32.22 | 31.99 | 32.05 | 612,444 | -0.40(-1.22%) |
Mar 05, 2012 | 32.43 | 32.48 | 32.29 | 32.45 | 488,634 | -0.02(-0.06%) |
Mar 02, 2012 | 32.51 | 32.54 | 32.39 | 32.47 | 520,206 | -0.05(-0.17%) |