Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.83 | 31.22 | 30.62 | 30.99 | 4,728,229 | +0.12(+0.38%) |
May 30, 2012 | 30.47 | 31.05 | 30.36 | 30.88 | 4,755,327 | +0.28(+0.93%) |
May 29, 2012 | 31.00 | 31.09 | 30.49 | 30.59 | 2,728,539 | -0.33(-1.06%) |
May 25, 2012 | 30.61 | 30.99 | 30.53 | 30.92 | 1,721,554 | +0.37(+1.21%) |
May 24, 2012 | 30.42 | 30.63 | 30.26 | 30.55 | 1,719,962 | +0.13(+0.41%) |
May 23, 2012 | 30.28 | 30.58 | 30.15 | 30.42 | 2,387,039 | +0.05(+0.17%) |
May 22, 2012 | 30.73 | 30.78 | 30.24 | 30.37 | 2,421,625 | +0.14(+0.47%) |
May 21, 2012 | 30.15 | 30.52 | 30.14 | 30.23 | 2,338,720 | +0.08(+0.25%) |
May 18, 2012 | 30.54 | 30.72 | 30.11 | 30.16 | 4,236,065 | -0.38(-1.24%) |
May 17, 2012 | 30.60 | 30.80 | 30.53 | 30.53 | 2,952,643 | -0.11(-0.36%) |
May 16, 2012 | 30.51 | 30.90 | 30.46 | 30.64 | 3,802,711 | +0.25(+0.82%) |
May 15, 2012 | 30.51 | 30.80 | 30.35 | 30.39 | 2,332,706 | -0.21(-0.68%) |
May 14, 2012 | 30.36 | 30.78 | 30.26 | 30.60 | 2,313,781 | +0.03(+0.08%) |
May 11, 2012 | 30.43 | 30.92 | 30.43 | 30.57 | 2,212,258 | +0.03(+0.11%) |
May 10, 2012 | 30.36 | 30.99 | 30.29 | 30.54 | 5,848,663 | +0.48(+1.58%) |
May 09, 2012 | 29.99 | 30.27 | 29.71 | 30.07 | 2,985,249 | -0.13(-0.42%) |
May 08, 2012 | 29.79 | 30.24 | 29.62 | 30.19 | 5,773,627 | +0.18(+0.58%) |
May 07, 2012 | 30.15 | 30.32 | 29.96 | 30.01 | 4,338,644 | -0.18(-0.61%) |
May 04, 2012 | 30.51 | 30.57 | 30.18 | 30.20 | 2,535,617 | -0.32(-1.04%) |
May 03, 2012 | 31.03 | 31.05 | 30.42 | 30.52 | 3,834,701 | -0.55(-1.77%) |
May 02, 2012 | 31.10 | 31.32 | 31.01 | 31.07 | 2,585,539 | -0.08(-0.24%) |
May 01, 2012 | 30.94 | 31.38 | 30.81 | 31.14 | 4,972,326 | +0.08(+0.24%) |
Apr 30, 2012 | 30.77 | 31.17 | 30.73 | 31.07 | 2,507,339 | +0.26(+0.84%) |
Apr 27, 2012 | 31.02 | 31.06 | 30.56 | 30.81 | 3,535,737 | -0.06(-0.19%) |
Apr 26, 2012 | 31.62 | 31.62 | 30.78 | 30.87 | 5,000,780 | -0.73(-2.32%) |
Apr 25, 2012 | 31.48 | 31.87 | 31.32 | 31.60 | 3,552,214 | +0.29(+0.93%) |
Apr 24, 2012 | 31.24 | 31.49 | 31.08 | 31.31 | 3,018,652 | +0.01(+0.03%) |
Apr 23, 2012 | 30.72 | 31.46 | 30.29 | 31.30 | 3,316,457 | -0.22(-0.69%) |
Apr 20, 2012 | 31.48 | 31.64 | 31.33 | 31.52 | 2,683,470 | +0.23(+0.72%) |
Apr 19, 2012 | 31.34 | 31.51 | 31.08 | 31.29 | 3,096,547 | +0.03(+0.08%) |
Apr 18, 2012 | 31.82 | 31.89 | 31.23 | 31.27 | 4,475,941 | -0.64(-2.01%) |
Apr 17, 2012 | 31.48 | 32.04 | 31.39 | 31.91 | 2,775,048 | +0.62(+1.97%) |
Apr 16, 2012 | 31.41 | 31.50 | 31.22 | 31.29 | 3,302,444 | -0.04(-0.13%) |
Apr 13, 2012 | 31.75 | 32.01 | 31.30 | 31.33 | 4,570,883 | -1.07(-3.30%) |
Apr 12, 2012 | 32.56 | 32.97 | 32.38 | 32.40 | 4,038,255 | +0.03(+0.08%) |
Apr 11, 2012 | 32.33 | 32.44 | 32.16 | 32.38 | 3,153,516 | +0.33(+1.02%) |
Apr 10, 2012 | 32.11 | 32.44 | 31.94 | 32.05 | 3,925,714 | -0.04(-0.13%) |
Apr 09, 2012 | 31.81 | 32.31 | 31.43 | 32.09 | 3,003,153 | +0.18(+0.58%) |
Apr 05, 2012 | 31.96 | 32.18 | 31.89 | 31.91 | 2,900,778 | -0.22(-0.68%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.98 | 32.13 | 2,633,407 | -0.17(-0.52%) |
Apr 03, 2012 | 32.67 | 32.75 | 32.11 | 32.29 | 3,467,118 | -0.43(-1.30%) |
Apr 02, 2012 | 33.15 | 33.18 | 32.59 | 32.72 | 2,825,875 | -0.39(-1.19%) |
Mar 30, 2012 | 32.97 | 33.20 | 32.69 | 33.11 | 3,319,143 | +0.38(+1.17%) |
Mar 29, 2012 | 32.43 | 32.79 | 32.42 | 32.73 | 2,228,559 | +0.10(+0.31%) |
Mar 28, 2012 | 32.95 | 33.12 | 32.52 | 32.63 | 2,171,154 | -0.33(-1.01%) |
Mar 27, 2012 | 33.13 | 33.15 | 32.89 | 32.96 | 2,713,932 | -0.10(-0.30%) |
Mar 26, 2012 | 32.69 | 33.06 | 32.57 | 33.06 | 2,788,393 | +0.53(+1.64%) |
Mar 23, 2012 | 31.84 | 32.73 | 31.84 | 32.53 | 3,551,809 | +0.56(+1.75%) |
Mar 22, 2012 | 31.96 | 32.34 | 31.94 | 31.97 | 2,734,750 | -0.23(-0.70%) |
Mar 21, 2012 | 32.30 | 32.39 | 32.16 | 32.19 | 3,192,902 | -0.21(-0.64%) |
Mar 20, 2012 | 31.98 | 32.44 | 31.98 | 32.40 | 4,315,106 | +0.21(+0.65%) |
Mar 19, 2012 | 31.91 | 32.29 | 31.83 | 32.19 | 3,148,232 | +0.20(+0.63%) |
Mar 16, 2012 | 31.78 | 32.18 | 31.78 | 31.99 | 3,686,009 | +0.34(+1.08%) |
Mar 15, 2012 | 31.93 | 31.94 | 31.56 | 31.65 | 2,979,537 | -0.28(-0.86%) |
Mar 14, 2012 | 31.63 | 32.15 | 31.58 | 31.93 | 3,811,791 | +0.18(+0.58%) |
Mar 13, 2012 | 31.71 | 31.81 | 31.43 | 31.74 | 3,749,589 | +0.23(+0.74%) |
Mar 12, 2012 | 31.55 | 31.77 | 31.47 | 31.51 | 2,333,400 | -0.10(-0.32%) |
Mar 09, 2012 | 31.27 | 31.68 | 31.21 | 31.61 | 4,385,485 | +0.34(+1.09%) |
Mar 08, 2012 | 30.89 | 31.31 | 30.82 | 31.27 | 4,292,529 | +0.50(+1.63%) |
Mar 07, 2012 | 30.39 | 30.82 | 30.32 | 30.77 | 1,962,936 | +0.48(+1.57%) |
Mar 06, 2012 | 30.36 | 30.73 | 30.22 | 30.29 | 3,977,978 | -0.23(-0.74%) |
Mar 05, 2012 | 30.51 | 30.76 | 30.44 | 30.52 | 2,742,080 | -0.03(-0.11%) |
Mar 02, 2012 | 31.08 | 31.14 | 30.52 | 30.55 | 2,709,803 | -0.59(-1.90%) |