Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.80 | 29.87 | 29.49 | 29.65 | 5,810,797 | -0.15(-0.50%) |
May 30, 2012 | 29.87 | 29.88 | 29.71 | 29.80 | 4,654,819 | -0.17(-0.57%) |
May 29, 2012 | 30.04 | 30.14 | 29.88 | 29.97 | 11,764,798 | +0.10(+0.33%) |
May 25, 2012 | 29.87 | 30.04 | 29.78 | 29.87 | 3,737,640 | -0.07(-0.25%) |
May 24, 2012 | 29.74 | 29.95 | 29.66 | 29.95 | 8,037,001 | +0.29(+0.97%) |
May 23, 2012 | 29.72 | 29.81 | 29.37 | 29.66 | 8,253,327 | -0.13(-0.44%) |
May 22, 2012 | 29.90 | 30.07 | 29.71 | 29.79 | 6,844,698 | -0.08(-0.27%) |
May 21, 2012 | 29.62 | 29.90 | 29.60 | 29.87 | 9,553,011 | +0.29(+0.97%) |
May 18, 2012 | 29.93 | 29.94 | 29.50 | 29.59 | 8,327,521 | -0.26(-0.88%) |
May 17, 2012 | 30.19 | 30.19 | 29.82 | 29.85 | 7,030,566 | -0.28(-0.93%) |
May 16, 2012 | 30.15 | 30.27 | 30.09 | 30.13 | 8,254,368 | +0.05(+0.16%) |
May 15, 2012 | 30.19 | 30.30 | 30.00 | 30.08 | 6,347,044 | -0.18(-0.60%) |
May 14, 2012 | 30.19 | 30.38 | 30.05 | 30.26 | 10,281,948 | -0.10(-0.32%) |
May 11, 2012 | 30.33 | 30.60 | 30.32 | 30.36 | 4,284,216 | -0.03(-0.11%) |
May 10, 2012 | 30.32 | 30.52 | 30.32 | 30.39 | 4,146,962 | +0.21(+0.71%) |
May 09, 2012 | 30.21 | 30.37 | 30.00 | 30.18 | 10,600,234 | -0.21(-0.68%) |
May 08, 2012 | 30.20 | 30.45 | 30.07 | 30.38 | 4,857,570 | +0.01(+0.03%) |
May 07, 2012 | 30.13 | 30.48 | 30.13 | 30.37 | 6,937,165 | +0.07(+0.22%) |
May 04, 2012 | 30.59 | 30.61 | 30.29 | 30.31 | 5,957,178 | -0.40(-1.31%) |
May 03, 2012 | 30.86 | 30.86 | 30.66 | 30.71 | 4,019,642 | -0.11(-0.37%) |
May 02, 2012 | 30.76 | 30.85 | 30.73 | 30.82 | 3,490,717 | -0.06(-0.19%) |
May 01, 2012 | 30.71 | 30.96 | 30.56 | 30.88 | 6,744,929 | +0.11(+0.37%) |
Apr 30, 2012 | 30.77 | 30.87 | 30.69 | 30.77 | 5,821,522 | -0.02(-0.05%) |
Apr 27, 2012 | 30.82 | 30.92 | 30.69 | 30.78 | 4,412,752 | +0.02(+0.05%) |
Apr 26, 2012 | 30.64 | 30.81 | 30.53 | 30.77 | 6,671,977 | -0.01(-0.03%) |
Apr 25, 2012 | 30.61 | 30.82 | 30.59 | 30.78 | 7,578,677 | +0.32(+1.05%) |
Apr 24, 2012 | 30.37 | 30.52 | 30.31 | 30.46 | 3,622,210 | +0.11(+0.35%) |
Apr 23, 2012 | 30.27 | 30.39 | 30.26 | 30.35 | 5,982,004 | -0.24(-0.78%) |
Apr 20, 2012 | 30.52 | 30.74 | 30.47 | 30.59 | 6,966,860 | +0.16(+0.54%) |
Apr 19, 2012 | 30.52 | 30.67 | 30.31 | 30.42 | 11,633,989 | +0.07(+0.22%) |
Apr 18, 2012 | 30.40 | 30.46 | 30.34 | 30.36 | 4,974,390 | -0.10(-0.32%) |
Apr 17, 2012 | 30.17 | 30.48 | 30.10 | 30.46 | 5,113,870 | +0.44(+1.48%) |
Apr 16, 2012 | 30.15 | 30.15 | 29.92 | 30.01 | 8,830,516 | +0.01(+0.03%) |
Apr 13, 2012 | 30.26 | 30.26 | 30.00 | 30.00 | 5,560,125 | -0.30(-1.00%) |
Apr 12, 2012 | 30.18 | 30.34 | 30.16 | 30.31 | 5,756,650 | +0.16(+0.54%) |
Apr 11, 2012 | 30.29 | 30.31 | 30.12 | 30.14 | 4,624,863 | +0.11(+0.36%) |
Apr 10, 2012 | 30.37 | 30.44 | 30.02 | 30.04 | 7,924,675 | -0.34(-1.13%) |
Apr 09, 2012 | 30.50 | 30.53 | 30.37 | 30.38 | 3,887,321 | -0.39(-1.25%) |
Apr 05, 2012 | 30.68 | 30.80 | 30.61 | 30.77 | 4,311,254 | -0.00(-0.01%) |
Apr 04, 2012 | 30.82 | 30.87 | 30.70 | 30.77 | 8,652,143 | -0.17(-0.54%) |
Apr 03, 2012 | 30.99 | 31.17 | 30.80 | 30.94 | 10,805,364 | -0.02(-0.05%) |
Apr 02, 2012 | 30.85 | 31.04 | 30.74 | 30.96 | 12,373,331 | +0.11(+0.35%) |
Mar 30, 2012 | 30.73 | 30.89 | 30.69 | 30.85 | 8,830,048 | +0.23(+0.75%) |
Mar 29, 2012 | 30.42 | 30.65 | 30.38 | 30.62 | 10,509,822 | +0.07(+0.21%) |
Mar 28, 2012 | 30.64 | 30.75 | 30.41 | 30.55 | 10,887,432 | -0.07(-0.21%) |
Mar 27, 2012 | 30.58 | 30.74 | 30.58 | 30.62 | 6,503,562 | +0.06(+0.19%) |
Mar 26, 2012 | 30.23 | 30.56 | 30.19 | 30.56 | 11,331,076 | +0.52(+1.75%) |
Mar 23, 2012 | 30.01 | 30.07 | 29.91 | 30.04 | 3,250,760 | +0.09(+0.30%) |
Mar 22, 2012 | 29.92 | 30.01 | 29.86 | 29.95 | 5,959,416 | -0.10(-0.34%) |
Mar 21, 2012 | 30.09 | 30.12 | 30.00 | 30.05 | 4,532,606 | -0.01(-0.04%) |
Mar 20, 2012 | 30.04 | 30.16 | 30.03 | 30.06 | 3,633,761 | -0.16(-0.52%) |
Mar 19, 2012 | 30.18 | 30.27 | 30.12 | 30.22 | 5,035,982 | -0.01(-0.03%) |
Mar 16, 2012 | 30.31 | 30.34 | 30.19 | 30.23 | 4,876,908 | -0.00(-0.01%) |
Mar 15, 2012 | 30.19 | 30.28 | 30.11 | 30.23 | 4,680,530 | +0.05(+0.16%) |
Mar 14, 2012 | 30.11 | 30.25 | 30.11 | 30.18 | 7,617,744 | -0.01(-0.03%) |
Mar 13, 2012 | 29.92 | 30.20 | 29.85 | 30.19 | 8,772,497 | +0.42(+1.43%) |
Mar 12, 2012 | 29.71 | 29.82 | 29.70 | 29.76 | 2,973,319 | +0.00(+0.00%) |
Mar 09, 2012 | 29.68 | 29.87 | 29.67 | 29.76 | 5,756,745 | +0.12(+0.41%) |
Mar 08, 2012 | 29.47 | 29.71 | 29.47 | 29.64 | 5,129,641 | +0.33(+1.11%) |
Mar 07, 2012 | 29.25 | 29.34 | 29.15 | 29.31 | 5,321,671 | +0.13(+0.45%) |
Mar 06, 2012 | 29.40 | 29.48 | 29.12 | 29.18 | 5,288,377 | -0.38(-1.30%) |
Mar 05, 2012 | 29.60 | 29.72 | 29.53 | 29.57 | 4,160,856 | -0.07(-0.22%) |
Mar 02, 2012 | 29.74 | 29.74 | 29.56 | 29.63 | 4,414,405 | -0.05(-0.17%) |