Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.99 | 30.37 | 29.75 | 30.15 | 3,568,286 | +0.18(+0.61%) |
May 30, 2012 | 30.15 | 30.17 | 29.79 | 29.96 | 2,733,596 | -0.62(-2.03%) |
May 29, 2012 | 30.30 | 30.60 | 30.14 | 30.59 | 3,080,301 | +0.59(+1.96%) |
May 25, 2012 | 29.77 | 30.16 | 29.66 | 30.00 | 2,202,553 | +0.16(+0.53%) |
May 24, 2012 | 29.67 | 29.98 | 29.26 | 29.84 | 3,890,646 | +0.27(+0.90%) |
May 23, 2012 | 28.39 | 29.64 | 28.39 | 29.58 | 4,674,542 | -0.10(-0.34%) |
May 22, 2012 | 29.81 | 29.88 | 29.43 | 29.67 | 3,165,886 | -0.06(-0.20%) |
May 21, 2012 | 29.06 | 29.80 | 29.06 | 29.73 | 1,965,983 | +0.65(+2.22%) |
May 18, 2012 | 29.69 | 29.69 | 29.01 | 29.09 | 3,981,580 | -0.49(-1.65%) |
May 17, 2012 | 30.26 | 30.26 | 29.56 | 29.58 | 3,244,557 | -0.56(-1.84%) |
May 16, 2012 | 30.75 | 30.78 | 30.04 | 30.13 | 4,165,203 | -0.46(-1.49%) |
May 15, 2012 | 30.83 | 30.97 | 30.32 | 30.59 | 2,491,435 | -0.24(-0.78%) |
May 14, 2012 | 30.67 | 30.93 | 30.47 | 30.83 | 1,443,597 | -0.12(-0.38%) |
May 11, 2012 | 30.69 | 31.27 | 30.57 | 30.94 | 1,507,989 | +0.17(+0.54%) |
May 10, 2012 | 30.98 | 30.98 | 30.30 | 30.78 | 3,844,558 | +0.03(+0.11%) |
May 09, 2012 | 30.35 | 30.89 | 30.08 | 30.74 | 4,567,069 | -0.30(-0.96%) |
May 08, 2012 | 30.77 | 31.14 | 30.41 | 31.04 | 2,348,035 | +0.01(+0.03%) |
May 07, 2012 | 31.11 | 31.22 | 30.84 | 31.03 | 1,486,781 | -0.05(-0.16%) |
May 04, 2012 | 31.50 | 31.60 | 30.99 | 31.08 | 2,099,055 | -0.58(-1.83%) |
May 03, 2012 | 32.13 | 32.42 | 31.60 | 31.66 | 2,626,873 | -0.65(-2.03%) |
May 02, 2012 | 32.16 | 32.39 | 32.04 | 32.32 | 2,248,636 | -0.04(-0.13%) |
May 01, 2012 | 32.45 | 32.58 | 32.21 | 32.36 | 1,716,038 | +0.05(+0.15%) |
Apr 30, 2012 | 32.25 | 32.36 | 32.15 | 32.31 | 2,461,934 | +0.01(+0.03%) |
Apr 27, 2012 | 31.95 | 32.42 | 31.78 | 32.30 | 2,955,338 | +0.49(+1.54%) |
Apr 26, 2012 | 31.32 | 31.97 | 31.32 | 31.81 | 1,992,361 | +0.46(+1.45%) |
Apr 25, 2012 | 31.42 | 31.46 | 30.96 | 31.36 | 3,023,390 | +0.31(+0.99%) |
Apr 24, 2012 | 31.08 | 31.32 | 30.90 | 31.05 | 3,495,727 | +0.20(+0.64%) |
Apr 23, 2012 | 31.03 | 31.05 | 30.63 | 30.85 | 3,261,908 | -0.49(-1.56%) |
Apr 20, 2012 | 31.76 | 31.87 | 31.29 | 31.34 | 4,379,514 | -0.39(-1.23%) |
Apr 19, 2012 | 31.83 | 32.20 | 31.52 | 31.73 | 3,467,750 | -0.09(-0.29%) |
Apr 18, 2012 | 31.72 | 31.93 | 31.56 | 31.82 | 2,255,908 | -0.21(-0.65%) |
Apr 17, 2012 | 31.67 | 32.12 | 31.59 | 32.03 | 3,037,945 | +0.59(+1.87%) |
Apr 16, 2012 | 31.68 | 31.93 | 31.37 | 31.44 | 2,212,337 | -0.09(-0.29%) |
Apr 13, 2012 | 32.12 | 32.23 | 31.53 | 31.53 | 2,253,808 | -0.65(-2.03%) |
Apr 12, 2012 | 31.56 | 32.31 | 31.40 | 32.19 | 3,011,420 | +0.74(+2.36%) |
Apr 11, 2012 | 31.47 | 31.73 | 31.39 | 31.44 | 2,226,247 | +0.27(+0.86%) |
Apr 10, 2012 | 31.46 | 31.69 | 31.10 | 31.18 | 2,435,163 | -0.36(-1.13%) |
Apr 09, 2012 | 31.74 | 31.75 | 31.40 | 31.53 | 2,806,463 | -0.62(-1.93%) |
Apr 05, 2012 | 31.90 | 32.19 | 31.85 | 32.15 | 1,900,336 | +0.08(+0.26%) |
Apr 04, 2012 | 32.15 | 32.15 | 31.73 | 32.07 | 3,134,865 | -0.32(-1.00%) |
Apr 03, 2012 | 33.00 | 33.16 | 32.30 | 32.39 | 4,371,940 | -0.68(-2.06%) |