Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.66 | 32.31 | 31.63 | 32.00 | 2,390,675 | +0.33(+1.03%) |
May 30, 2012 | 31.88 | 32.05 | 31.62 | 31.67 | 936,801 | -0.33(-1.04%) |
May 29, 2012 | 32.01 | 32.01 | 31.75 | 32.01 | 688,108 | +0.16(+0.50%) |
May 25, 2012 | 31.79 | 31.98 | 31.77 | 31.85 | 947,312 | +0.06(+0.19%) |
May 24, 2012 | 31.50 | 31.79 | 31.46 | 31.79 | 1,308,969 | +0.31(+0.98%) |
May 23, 2012 | 31.52 | 31.72 | 31.29 | 31.48 | 1,564,633 | -0.14(-0.45%) |
May 22, 2012 | 31.46 | 31.72 | 31.37 | 31.62 | 1,373,404 | +0.24(+0.75%) |
May 21, 2012 | 31.04 | 31.40 | 30.97 | 31.38 | 1,395,884 | +0.38(+1.22%) |
May 18, 2012 | 31.10 | 31.28 | 30.94 | 31.00 | 1,636,776 | -0.01(-0.02%) |
May 17, 2012 | 31.53 | 31.53 | 30.99 | 31.01 | 1,706,926 | -0.46(-1.47%) |
May 16, 2012 | 31.47 | 31.56 | 31.33 | 31.47 | 974,140 | +0.03(+0.09%) |
May 15, 2012 | 31.82 | 31.85 | 31.30 | 31.44 | 2,079,276 | -0.25(-0.78%) |
May 14, 2012 | 31.45 | 31.78 | 31.43 | 31.69 | 1,476,539 | -0.03(-0.11%) |
May 11, 2012 | 31.65 | 31.89 | 31.56 | 31.73 | 793,683 | +0.00(+0.00%) |
May 10, 2012 | 31.47 | 31.80 | 31.42 | 31.73 | 1,434,603 | +0.43(+1.37%) |
May 09, 2012 | 31.10 | 31.39 | 31.08 | 31.30 | 2,058,151 | -0.06(-0.20%) |
May 08, 2012 | 31.10 | 31.47 | 31.07 | 31.36 | 1,642,604 | +0.12(+0.38%) |
May 07, 2012 | 31.37 | 31.46 | 31.18 | 31.24 | 1,531,059 | -0.16(-0.50%) |
May 04, 2012 | 31.48 | 31.78 | 31.36 | 31.40 | 1,789,023 | -0.22(-0.69%) |
May 03, 2012 | 31.62 | 31.95 | 31.56 | 31.62 | 1,180,821 | -0.09(-0.28%) |
May 02, 2012 | 31.91 | 31.91 | 31.61 | 31.71 | 1,314,154 | -0.28(-0.86%) |
May 01, 2012 | 31.81 | 32.10 | 31.58 | 31.98 | 1,558,033 | +0.24(+0.74%) |
Apr 30, 2012 | 31.76 | 31.97 | 31.66 | 31.75 | 1,877,490 | -0.01(-0.04%) |
Apr 27, 2012 | 31.82 | 31.90 | 31.44 | 31.76 | 1,353,221 | -0.07(-0.23%) |
Apr 26, 2012 | 31.65 | 31.87 | 31.46 | 31.83 | 1,598,405 | +0.16(+0.52%) |
Apr 25, 2012 | 31.67 | 31.78 | 31.45 | 31.67 | 1,490,166 | +0.15(+0.46%) |
Apr 24, 2012 | 31.19 | 31.54 | 31.17 | 31.52 | 1,527,277 | +0.40(+1.28%) |
Apr 23, 2012 | 31.04 | 31.15 | 30.91 | 31.12 | 1,582,895 | -0.11(-0.34%) |
Apr 20, 2012 | 30.91 | 31.34 | 30.82 | 31.23 | 2,226,545 | +0.42(+1.35%) |
Apr 19, 2012 | 31.05 | 31.05 | 30.71 | 30.81 | 1,783,955 | -0.23(-0.74%) |
Apr 18, 2012 | 31.02 | 31.16 | 30.92 | 31.04 | 1,534,414 | -0.13(-0.42%) |
Apr 17, 2012 | 31.15 | 31.21 | 30.81 | 31.17 | 1,250,417 | +0.20(+0.64%) |
Apr 16, 2012 | 30.68 | 31.06 | 30.62 | 30.98 | 1,707,325 | +0.43(+1.40%) |
Apr 13, 2012 | 30.62 | 30.88 | 30.55 | 30.55 | 2,652,569 | -0.15(-0.50%) |
Apr 12, 2012 | 30.46 | 30.73 | 30.24 | 30.70 | 1,341,542 | +0.23(+0.74%) |
Apr 11, 2012 | 30.54 | 30.54 | 30.34 | 30.48 | 1,874,362 | +0.16(+0.54%) |
Apr 10, 2012 | 30.58 | 30.60 | 30.26 | 30.31 | 2,293,558 | -0.37(-1.19%) |
Apr 09, 2012 | 30.59 | 30.79 | 30.55 | 30.68 | 1,744,718 | -0.17(-0.55%) |
Apr 05, 2012 | 30.97 | 30.99 | 30.75 | 30.85 | 1,114,781 | -0.23(-0.74%) |
Apr 04, 2012 | 30.89 | 31.15 | 30.86 | 31.08 | 1,588,155 | -0.02(-0.05%) |
Apr 03, 2012 | 31.13 | 31.21 | 30.86 | 31.09 | 2,486,988 | +0.01(+0.04%) |
Apr 02, 2012 | 31.00 | 31.31 | 30.93 | 31.08 | 2,317,726 | +0.10(+0.31%) |
Mar 30, 2012 | 31.03 | 31.17 | 30.88 | 30.99 | 2,171,923 | +0.10(+0.31%) |
Mar 29, 2012 | 30.76 | 30.94 | 30.59 | 30.89 | 2,562,531 | +0.02(+0.07%) |
Mar 28, 2012 | 31.17 | 31.28 | 30.73 | 30.87 | 1,613,493 | -0.29(-0.94%) |
Mar 27, 2012 | 31.21 | 31.32 | 31.08 | 31.16 | 2,167,771 | -0.06(-0.18%) |
Mar 26, 2012 | 31.12 | 31.27 | 31.06 | 31.22 | 3,717,285 | +0.44(+1.43%) |
Mar 23, 2012 | 30.57 | 30.81 | 30.55 | 30.78 | 2,472,758 | +0.27(+0.89%) |
Mar 22, 2012 | 30.44 | 30.55 | 30.33 | 30.51 | 2,262,719 | -0.03(-0.09%) |
Mar 21, 2012 | 30.73 | 30.82 | 30.54 | 30.54 | 1,431,489 | -0.20(-0.64%) |
Mar 20, 2012 | 30.73 | 30.79 | 30.64 | 30.73 | 1,217,232 | -0.05(-0.16%) |
Mar 19, 2012 | 31.00 | 31.08 | 30.73 | 30.79 | 1,765,865 | -0.21(-0.67%) |
Mar 16, 2012 | 30.81 | 31.03 | 30.65 | 30.99 | 2,936,939 | +0.18(+0.58%) |
Mar 15, 2012 | 30.93 | 30.93 | 30.51 | 30.81 | 1,810,692 | +0.03(+0.09%) |
Mar 14, 2012 | 31.46 | 31.49 | 30.75 | 30.79 | 3,160,518 | -0.67(-2.13%) |
Mar 13, 2012 | 31.20 | 31.47 | 31.13 | 31.46 | 2,287,162 | +0.32(+1.04%) |
Mar 12, 2012 | 30.87 | 31.19 | 30.87 | 31.13 | 4,418,861 | +0.28(+0.90%) |
Mar 09, 2012 | 30.66 | 30.89 | 30.55 | 30.85 | 4,609,650 | +0.20(+0.64%) |
Mar 08, 2012 | 30.36 | 30.67 | 30.29 | 30.66 | 5,301,956 | +0.41(+1.36%) |
Mar 07, 2012 | 30.01 | 30.26 | 29.85 | 30.25 | 1,681,251 | +0.23(+0.78%) |
Mar 06, 2012 | 30.14 | 30.18 | 29.95 | 30.01 | 1,589,910 | -0.27(-0.90%) |
Mar 05, 2012 | 30.20 | 30.35 | 29.93 | 30.29 | 1,047,824 | +0.01(+0.02%) |
Mar 02, 2012 | 30.29 | 30.37 | 30.13 | 30.28 | 1,200,297 | -0.03(-0.11%) |