Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.92 | 32.10 | 31.68 | 31.90 | 3,166,023 | +0.04(+0.14%) |
May 30, 2012 | 32.40 | 32.40 | 31.71 | 31.86 | 4,682,942 | -1.29(-3.89%) |
May 29, 2012 | 32.90 | 33.20 | 32.69 | 33.15 | 1,984,740 | +0.43(+1.30%) |
May 25, 2012 | 32.66 | 32.96 | 32.60 | 32.72 | 2,559,348 | -0.11(-0.34%) |
May 24, 2012 | 32.93 | 33.42 | 32.62 | 32.83 | 3,259,704 | -0.06(-0.17%) |
May 23, 2012 | 32.11 | 32.93 | 31.94 | 32.89 | 2,434,415 | +0.59(+1.81%) |
May 22, 2012 | 32.32 | 32.54 | 32.13 | 32.30 | 2,420,475 | +0.14(+0.44%) |
May 21, 2012 | 31.58 | 32.23 | 31.32 | 32.16 | 2,563,294 | +0.63(+2.00%) |
May 18, 2012 | 31.96 | 32.19 | 31.46 | 31.53 | 2,463,186 | -0.37(-1.16%) |
May 17, 2012 | 32.82 | 32.82 | 31.89 | 31.90 | 4,795,023 | -1.01(-3.07%) |
May 16, 2012 | 32.00 | 34.44 | 31.80 | 32.91 | 14,607,466 | +1.15(+3.61%) |
May 15, 2012 | 31.16 | 32.01 | 31.12 | 31.77 | 4,517,990 | +0.67(+2.14%) |
May 14, 2012 | 30.92 | 31.23 | 30.69 | 31.10 | 3,044,472 | -0.12(-0.40%) |
May 11, 2012 | 31.26 | 31.79 | 31.17 | 31.23 | 2,957,911 | -0.16(-0.51%) |
May 10, 2012 | 31.21 | 31.50 | 31.05 | 31.39 | 2,552,071 | +0.44(+1.41%) |
May 09, 2012 | 30.64 | 31.14 | 30.63 | 30.95 | 2,709,627 | +0.02(+0.06%) |
May 08, 2012 | 30.99 | 30.99 | 30.60 | 30.93 | 3,805,972 | -0.18(-0.58%) |
May 07, 2012 | 31.06 | 31.29 | 30.93 | 31.11 | 2,462,742 | -0.11(-0.36%) |
May 04, 2012 | 31.09 | 31.45 | 30.84 | 31.22 | 3,732,765 | +0.07(+0.24%) |
May 03, 2012 | 31.50 | 31.50 | 31.08 | 31.14 | 2,198,868 | -0.30(-0.94%) |
May 02, 2012 | 31.61 | 31.81 | 31.24 | 31.44 | 3,783,405 | -0.25(-0.78%) |
May 01, 2012 | 31.27 | 31.98 | 31.14 | 31.69 | 4,822,244 | +0.80(+2.60%) |
Apr 30, 2012 | 31.04 | 31.18 | 30.80 | 30.89 | 2,101,339 | -0.22(-0.71%) |
Apr 27, 2012 | 31.40 | 31.40 | 30.80 | 31.11 | 3,621,799 | -0.26(-0.83%) |
Apr 26, 2012 | 31.29 | 31.56 | 31.14 | 31.37 | 2,241,673 | +0.04(+0.12%) |
Apr 25, 2012 | 31.11 | 31.45 | 30.77 | 31.33 | 4,055,710 | +0.25(+0.81%) |
Apr 24, 2012 | 30.85 | 31.32 | 30.50 | 31.08 | 3,997,732 | +0.27(+0.88%) |
Apr 23, 2012 | 30.66 | 31.11 | 30.19 | 30.81 | 3,741,686 | +0.01(+0.04%) |
Apr 20, 2012 | 30.71 | 31.04 | 30.66 | 30.79 | 2,608,316 | +0.14(+0.44%) |
Apr 19, 2012 | 31.00 | 31.17 | 30.48 | 30.66 | 2,774,964 | -0.32(-1.04%) |
Apr 18, 2012 | 30.69 | 31.09 | 30.59 | 30.98 | 2,786,924 | +0.26(+0.84%) |
Apr 17, 2012 | 31.06 | 31.06 | 30.57 | 30.72 | 4,063,759 | -0.25(-0.80%) |
Apr 16, 2012 | 31.14 | 31.29 | 30.58 | 30.97 | 2,736,514 | -0.04(-0.14%) |
Apr 13, 2012 | 30.66 | 31.15 | 30.60 | 31.01 | 2,784,362 | +0.30(+0.98%) |
Apr 12, 2012 | 30.77 | 30.84 | 30.50 | 30.71 | 3,072,634 | -0.04(-0.12%) |
Apr 11, 2012 | 30.39 | 30.95 | 30.18 | 30.74 | 3,175,325 | +0.67(+2.24%) |
Apr 10, 2012 | 30.40 | 30.58 | 29.91 | 30.07 | 3,847,047 | -0.32(-1.06%) |
Apr 09, 2012 | 30.40 | 30.52 | 30.10 | 30.39 | 2,796,520 | -0.44(-1.44%) |
Apr 05, 2012 | 30.65 | 30.87 | 30.40 | 30.84 | 3,407,952 | +0.20(+0.64%) |
Apr 04, 2012 | 30.79 | 30.81 | 30.49 | 30.64 | 4,362,771 | -0.46(-1.47%) |
Apr 03, 2012 | 31.35 | 31.44 | 31.02 | 31.10 | 3,134,786 | -0.24(-0.78%) |
Apr 02, 2012 | 30.83 | 31.58 | 30.66 | 31.34 | 4,423,156 | +0.06(+0.20%) |
Mar 30, 2012 | 31.21 | 31.37 | 30.89 | 31.28 | 4,690,222 | +0.28(+0.91%) |
Mar 29, 2012 | 30.67 | 31.09 | 30.37 | 31.00 | 4,016,983 | +0.30(+0.98%) |
Mar 28, 2012 | 31.10 | 31.33 | 30.62 | 30.70 | 4,017,632 | -0.37(-1.20%) |
Mar 27, 2012 | 31.68 | 31.76 | 31.01 | 31.07 | 4,652,727 | -0.68(-2.16%) |
Mar 26, 2012 | 31.57 | 31.89 | 31.29 | 31.76 | 3,304,500 | +0.62(+2.00%) |
Mar 23, 2012 | 31.18 | 31.31 | 30.47 | 31.13 | 7,371,387 | -0.56(-1.76%) |
Mar 22, 2012 | 31.83 | 31.97 | 31.39 | 31.69 | 4,219,041 | -0.31(-0.96%) |
Mar 21, 2012 | 32.27 | 32.41 | 31.94 | 32.00 | 2,108,430 | -0.18(-0.57%) |
Mar 20, 2012 | 32.18 | 32.18 | 32.12 | 32.18 | 2,134,822 | +0.05(+0.17%) |
Mar 19, 2012 | 32.13 | 32.26 | 31.62 | 32.12 | 2,789,654 | +0.02(+0.06%) |
Mar 16, 2012 | 32.46 | 32.51 | 32.03 | 32.11 | 3,307,122 | -0.32(-0.98%) |
Mar 15, 2012 | 32.08 | 32.45 | 31.91 | 32.42 | 2,287,940 | +0.32(+0.99%) |
Mar 14, 2012 | 32.15 | 32.53 | 31.98 | 32.11 | 3,557,128 | -0.09(-0.27%) |
Mar 13, 2012 | 31.51 | 32.20 | 31.51 | 32.19 | 2,387,480 | +0.68(+2.15%) |
Mar 12, 2012 | 31.46 | 31.73 | 31.35 | 31.51 | 1,998,481 | +0.05(+0.16%) |
Mar 09, 2012 | 31.53 | 31.60 | 31.33 | 31.46 | 1,941,834 | +0.04(+0.14%) |
Mar 08, 2012 | 30.94 | 31.48 | 30.87 | 31.42 | 2,266,649 | +0.50(+1.60%) |
Mar 07, 2012 | 30.58 | 31.02 | 30.52 | 30.93 | 2,556,526 | +0.64(+2.12%) |
Mar 06, 2012 | 30.58 | 30.68 | 30.19 | 30.28 | 2,778,244 | -0.78(-2.50%) |
Mar 05, 2012 | 30.71 | 31.20 | 30.60 | 31.06 | 3,158,773 | +0.64(+2.09%) |
Mar 02, 2012 | 30.61 | 30.74 | 30.30 | 30.43 | 2,134,786 | -0.23(-0.76%) |