Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.65 | 32.07 | 31.29 | 31.93 | 1,515,542 | +0.24(+0.77%) |
May 30, 2012 | 32.19 | 32.19 | 31.67 | 31.69 | 1,553,748 | -0.81(-2.48%) |
May 29, 2012 | 32.45 | 32.62 | 32.13 | 32.50 | 1,387,238 | +0.33(+1.03%) |
May 25, 2012 | 32.24 | 32.41 | 32.00 | 32.16 | 1,116,703 | -0.13(-0.39%) |
May 24, 2012 | 32.24 | 32.30 | 31.83 | 32.29 | 1,865,603 | +0.10(+0.32%) |
May 23, 2012 | 31.82 | 32.24 | 31.53 | 32.19 | 2,208,555 | +0.11(+0.35%) |
May 22, 2012 | 32.01 | 32.60 | 31.92 | 32.07 | 2,294,762 | +0.04(+0.14%) |
May 21, 2012 | 31.93 | 32.20 | 31.66 | 32.03 | 2,029,708 | +0.10(+0.32%) |
May 18, 2012 | 32.35 | 32.55 | 31.84 | 31.93 | 2,495,398 | -0.30(-0.92%) |
May 17, 2012 | 32.49 | 32.58 | 32.16 | 32.22 | 1,911,550 | -0.30(-0.91%) |
May 16, 2012 | 33.06 | 33.22 | 32.50 | 32.52 | 1,346,811 | -0.30(-0.90%) |
May 15, 2012 | 32.70 | 33.02 | 32.54 | 32.81 | 1,705,251 | +0.13(+0.41%) |
May 14, 2012 | 32.96 | 33.13 | 32.67 | 32.68 | 1,656,115 | -0.69(-2.06%) |
May 11, 2012 | 33.24 | 33.58 | 33.04 | 33.37 | 1,689,589 | -0.18(-0.55%) |
May 10, 2012 | 33.75 | 34.00 | 33.49 | 33.55 | 1,858,386 | +0.16(+0.46%) |
May 09, 2012 | 33.74 | 33.82 | 33.09 | 33.40 | 2,104,377 | -0.79(-2.31%) |
May 08, 2012 | 34.27 | 34.59 | 33.88 | 34.19 | 1,761,122 | -0.37(-1.07%) |
May 07, 2012 | 34.35 | 34.77 | 34.28 | 34.56 | 813,793 | +0.09(+0.26%) |
May 04, 2012 | 34.63 | 34.72 | 34.34 | 34.47 | 1,587,912 | -0.32(-0.91%) |
May 03, 2012 | 34.82 | 35.16 | 34.74 | 34.79 | 1,583,525 | -0.06(-0.17%) |
May 02, 2012 | 35.14 | 35.19 | 34.75 | 34.85 | 1,663,107 | -0.52(-1.46%) |
May 01, 2012 | 35.12 | 35.73 | 35.07 | 35.37 | 1,438,063 | +0.19(+0.55%) |
Apr 30, 2012 | 35.13 | 35.30 | 34.95 | 35.17 | 1,184,279 | -0.01(-0.04%) |
Apr 27, 2012 | 35.02 | 35.32 | 34.88 | 35.19 | 1,437,085 | +0.30(+0.87%) |
Apr 26, 2012 | 34.54 | 35.00 | 34.45 | 34.88 | 1,819,374 | +0.19(+0.55%) |
Apr 25, 2012 | 34.67 | 34.81 | 34.41 | 34.69 | 1,675,522 | +0.36(+1.06%) |
Apr 24, 2012 | 33.89 | 34.47 | 33.87 | 34.33 | 1,073,644 | +0.45(+1.33%) |
Apr 23, 2012 | 33.89 | 34.00 | 33.61 | 33.88 | 1,332,053 | -0.38(-1.10%) |
Apr 20, 2012 | 34.51 | 34.68 | 34.19 | 34.26 | 1,909,025 | -0.10(-0.30%) |
Apr 19, 2012 | 34.49 | 34.77 | 34.07 | 34.36 | 1,471,162 | -0.07(-0.19%) |
Apr 18, 2012 | 34.50 | 34.88 | 34.37 | 34.43 | 1,374,437 | -0.24(-0.68%) |
Apr 17, 2012 | 34.12 | 34.99 | 33.89 | 34.66 | 2,449,248 | +0.53(+1.54%) |
Apr 16, 2012 | 34.21 | 34.26 | 33.69 | 34.14 | 1,617,462 | +0.34(+1.01%) |
Apr 13, 2012 | 34.51 | 34.57 | 33.73 | 33.80 | 1,646,564 | -0.81(-2.33%) |
Apr 12, 2012 | 33.92 | 34.64 | 33.92 | 34.60 | 1,006,879 | +0.57(+1.67%) |
Apr 11, 2012 | 33.96 | 34.28 | 33.86 | 34.03 | 1,659,164 | +0.53(+1.59%) |
Apr 10, 2012 | 34.06 | 34.34 | 33.49 | 33.50 | 1,733,242 | -0.68(-1.99%) |
Apr 09, 2012 | 34.30 | 34.60 | 33.97 | 34.18 | 1,195,947 | -0.65(-1.87%) |
Apr 05, 2012 | 34.62 | 34.93 | 34.62 | 34.83 | 1,595,657 | +0.04(+0.13%) |
Apr 04, 2012 | 35.00 | 35.18 | 34.63 | 34.79 | 1,365,535 | -0.64(-1.80%) |
Apr 03, 2012 | 35.34 | 35.46 | 35.08 | 35.42 | 1,764,587 | +0.05(+0.15%) |
Apr 02, 2012 | 35.20 | 35.51 | 34.86 | 35.37 | 1,332,370 | +0.28(+0.80%) |
Mar 30, 2012 | 35.08 | 35.18 | 34.64 | 35.09 | 1,414,797 | +0.26(+0.74%) |
Mar 29, 2012 | 34.91 | 34.94 | 34.45 | 34.83 | 1,158,586 | -0.32(-0.90%) |
Mar 28, 2012 | 35.15 | 35.41 | 34.84 | 35.15 | 3,251,118 | +0.04(+0.11%) |
Mar 27, 2012 | 35.53 | 35.61 | 35.04 | 35.11 | 1,813,271 | -0.31(-0.88%) |
Mar 26, 2012 | 35.26 | 35.58 | 35.17 | 35.42 | 1,669,104 | +0.47(+1.35%) |
Mar 23, 2012 | 34.64 | 35.02 | 34.63 | 34.95 | 1,451,658 | +0.23(+0.66%) |
Mar 22, 2012 | 34.80 | 34.89 | 34.45 | 34.72 | 1,711,854 | -0.33(-0.95%) |
Mar 21, 2012 | 35.28 | 35.37 | 34.90 | 35.05 | 1,416,470 | -0.16(-0.44%) |
Mar 20, 2012 | 35.00 | 35.29 | 34.70 | 35.21 | 1,092,498 | -0.01(-0.02%) |
Mar 19, 2012 | 34.91 | 35.35 | 34.45 | 35.22 | 1,837,500 | +0.26(+0.74%) |
Mar 16, 2012 | 35.02 | 35.13 | 34.60 | 34.96 | 3,589,670 | +0.05(+0.15%) |
Mar 15, 2012 | 34.02 | 35.12 | 33.83 | 34.91 | 3,139,855 | +0.93(+2.74%) |
Mar 14, 2012 | 33.69 | 33.99 | 33.40 | 33.97 | 3,649,979 | +0.27(+0.81%) |
Mar 13, 2012 | 33.34 | 33.77 | 33.09 | 33.70 | 3,140,748 | +0.70(+2.13%) |
Mar 12, 2012 | 32.80 | 33.01 | 32.68 | 33.00 | 1,402,994 | +0.25(+0.77%) |
Mar 09, 2012 | 32.73 | 32.98 | 32.50 | 32.75 | 1,416,006 | +0.23(+0.71%) |
Mar 08, 2012 | 32.53 | 32.59 | 32.26 | 32.52 | 1,532,265 | +0.24(+0.76%) |
Mar 07, 2012 | 32.09 | 32.33 | 32.06 | 32.27 | 1,492,947 | +0.32(+1.00%) |
Mar 06, 2012 | 32.26 | 32.33 | 31.68 | 31.96 | 1,672,190 | -0.62(-1.89%) |
Mar 05, 2012 | 32.85 | 32.86 | 32.22 | 32.57 | 1,359,206 | -0.44(-1.34%) |
Mar 02, 2012 | 32.99 | 33.25 | 32.91 | 33.01 | 1,104,667 | -0.02(-0.07%) |