Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.72 | 29.76 | 29.31 | 29.33 | 2,185,111 | -0.40(-1.36%) |
May 30, 2012 | 29.93 | 29.94 | 29.67 | 29.73 | 1,506,040 | -0.23(-0.76%) |
May 29, 2012 | 30.17 | 30.33 | 29.87 | 29.96 | 1,559,867 | -0.14(-0.45%) |
May 25, 2012 | 29.65 | 30.12 | 29.65 | 30.10 | 998,073 | +0.20(+0.68%) |
May 24, 2012 | 29.71 | 29.91 | 29.51 | 29.90 | 1,410,156 | +0.20(+0.66%) |
May 23, 2012 | 30.15 | 30.16 | 29.41 | 29.70 | 1,652,065 | -0.55(-1.83%) |
May 22, 2012 | 30.21 | 30.38 | 30.10 | 30.25 | 1,342,520 | +0.13(+0.43%) |
May 21, 2012 | 30.21 | 30.33 | 29.99 | 30.12 | 1,382,796 | -0.02(-0.08%) |
May 18, 2012 | 30.35 | 30.36 | 29.96 | 30.14 | 2,087,149 | -0.11(-0.38%) |
May 17, 2012 | 30.30 | 30.41 | 30.14 | 30.26 | 2,372,956 | -0.14(-0.45%) |
May 16, 2012 | 30.64 | 30.74 | 30.37 | 30.39 | 1,236,614 | -0.22(-0.72%) |
May 15, 2012 | 30.90 | 30.91 | 30.58 | 30.61 | 1,409,206 | -0.36(-1.15%) |
May 14, 2012 | 30.99 | 31.04 | 30.72 | 30.97 | 1,256,661 | -0.30(-0.94%) |
May 11, 2012 | 30.99 | 31.48 | 30.81 | 31.26 | 1,464,739 | +0.16(+0.51%) |
May 10, 2012 | 31.15 | 31.40 | 31.05 | 31.11 | 1,113,885 | +0.10(+0.32%) |
May 09, 2012 | 30.97 | 31.42 | 30.81 | 31.01 | 2,620,575 | -0.34(-1.09%) |
May 08, 2012 | 31.53 | 31.64 | 30.57 | 31.35 | 3,694,136 | -0.46(-1.45%) |
May 07, 2012 | 31.86 | 31.98 | 31.55 | 31.81 | 1,995,866 | +0.03(+0.10%) |
May 04, 2012 | 31.93 | 32.02 | 31.74 | 31.78 | 1,662,842 | -0.36(-1.11%) |
May 03, 2012 | 31.88 | 32.57 | 31.88 | 32.13 | 2,076,584 | +0.26(+0.83%) |
May 02, 2012 | 31.60 | 31.96 | 31.44 | 31.87 | 1,937,366 | +0.14(+0.43%) |
May 01, 2012 | 31.48 | 31.99 | 31.42 | 31.73 | 2,144,350 | +0.27(+0.87%) |
Apr 30, 2012 | 31.40 | 31.49 | 31.22 | 31.46 | 1,708,368 | +0.07(+0.22%) |
Apr 27, 2012 | 31.51 | 31.75 | 31.33 | 31.39 | 1,308,632 | -0.12(-0.38%) |
Apr 26, 2012 | 31.23 | 31.56 | 31.14 | 31.51 | 1,147,077 | +0.28(+0.90%) |
Apr 25, 2012 | 31.57 | 31.69 | 31.21 | 31.23 | 1,251,409 | -0.18(-0.58%) |
Apr 24, 2012 | 31.14 | 31.42 | 31.11 | 31.42 | 1,895,827 | +0.39(+1.24%) |
Apr 23, 2012 | 31.02 | 31.14 | 30.99 | 31.03 | 1,513,674 | -0.22(-0.70%) |
Apr 20, 2012 | 31.26 | 31.35 | 31.13 | 31.25 | 2,162,101 | +0.03(+0.10%) |
Apr 19, 2012 | 31.22 | 31.37 | 31.13 | 31.22 | 2,023,044 | +0.05(+0.15%) |
Apr 18, 2012 | 30.95 | 31.23 | 30.87 | 31.17 | 1,674,181 | +0.17(+0.54%) |
Apr 17, 2012 | 30.95 | 31.11 | 30.88 | 31.01 | 2,628,202 | +0.07(+0.22%) |
Apr 16, 2012 | 31.06 | 31.16 | 30.85 | 30.94 | 1,686,930 | -0.04(-0.12%) |
Apr 13, 2012 | 30.86 | 31.18 | 30.83 | 30.98 | 2,130,074 | +0.09(+0.29%) |
Apr 12, 2012 | 30.84 | 30.94 | 30.80 | 30.89 | 3,758,061 | +0.02(+0.05%) |
Apr 11, 2012 | 31.17 | 31.25 | 30.72 | 30.87 | 2,632,844 | -0.05(-0.17%) |
Apr 10, 2012 | 31.09 | 31.18 | 30.84 | 30.92 | 2,682,036 | -0.23(-0.73%) |
Apr 09, 2012 | 30.92 | 31.24 | 30.76 | 31.15 | 2,963,638 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.49 | 30.87 | 31.23 | 4,915,399 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.50 | 31.57 | 31.66 | 4,611,899 | -1.01(-3.10%) |
Apr 03, 2012 | 34.53 | 34.75 | 32.57 | 32.67 | 8,185,087 | -1.88(-5.43%) |
Apr 02, 2012 | 34.20 | 34.63 | 34.17 | 34.55 | 1,547,916 | +0.31(+0.91%) |
Mar 30, 2012 | 34.23 | 34.31 | 34.05 | 34.24 | 1,921,344 | +0.20(+0.58%) |
Mar 29, 2012 | 33.95 | 34.18 | 33.91 | 34.04 | 2,651,171 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.30 | 33.88 | 34.06 | 2,033,703 | -0.17(-0.51%) |
Mar 27, 2012 | 33.85 | 34.36 | 33.73 | 34.24 | 2,623,274 | +0.39(+1.16%) |
Mar 26, 2012 | 33.30 | 33.85 | 33.27 | 33.84 | 1,885,463 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.28 | 32.77 | 33.26 | 1,532,858 | +0.36(+1.08%) |
Mar 22, 2012 | 32.46 | 32.92 | 32.44 | 32.91 | 1,241,096 | +0.30(+0.90%) |
Mar 21, 2012 | 32.56 | 32.71 | 32.46 | 32.61 | 848,699 | +0.14(+0.42%) |
Mar 20, 2012 | 32.58 | 32.76 | 32.46 | 32.48 | 1,282,282 | -0.30(-0.90%) |
Mar 19, 2012 | 32.52 | 32.81 | 32.45 | 32.77 | 1,166,193 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.68 | 32.44 | 32.62 | 1,628,972 | +0.18(+0.56%) |
Mar 15, 2012 | 32.51 | 32.54 | 32.39 | 32.44 | 1,036,149 | -0.06(-0.19%) |
Mar 14, 2012 | 32.44 | 32.68 | 32.39 | 32.50 | 1,252,048 | +0.05(+0.16%) |
Mar 13, 2012 | 32.46 | 32.54 | 32.33 | 32.45 | 1,429,264 | +0.08(+0.23%) |
Mar 12, 2012 | 32.38 | 32.42 | 32.14 | 32.37 | 1,119,293 | +0.02(+0.05%) |
Mar 09, 2012 | 32.39 | 32.43 | 32.20 | 32.35 | 1,214,264 | +0.08(+0.23%) |
Mar 08, 2012 | 32.11 | 32.33 | 32.01 | 32.28 | 1,744,961 | +0.42(+1.31%) |
Mar 07, 2012 | 31.95 | 32.02 | 31.75 | 31.86 | 1,918,735 | +0.05(+0.17%) |
Mar 06, 2012 | 32.63 | 32.73 | 31.81 | 31.81 | 2,300,561 | -0.98(-2.98%) |
Mar 05, 2012 | 32.91 | 33.15 | 32.67 | 32.79 | 1,703,382 | -0.20(-0.62%) |
Mar 02, 2012 | 33.07 | 33.19 | 32.95 | 32.99 | 1,066,220 | -0.09(-0.27%) |