Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.10 | 28.24 | 27.58 | 28.09 | 3,564,137 | -0.09(-0.30%) |
May 30, 2012 | 28.43 | 28.51 | 28.10 | 28.17 | 3,912,138 | -0.53(-1.86%) |
May 29, 2012 | 28.64 | 28.89 | 28.42 | 28.70 | 4,150,245 | +0.42(+1.50%) |
May 25, 2012 | 28.05 | 28.49 | 28.01 | 28.28 | 3,264,377 | +0.25(+0.90%) |
May 24, 2012 | 28.27 | 28.27 | 27.74 | 28.03 | 2,870,341 | -0.10(-0.35%) |
May 23, 2012 | 28.01 | 28.17 | 27.44 | 28.13 | 6,961,817 | -0.06(-0.22%) |
May 22, 2012 | 28.37 | 28.40 | 28.08 | 28.19 | 3,623,225 | -0.12(-0.43%) |
May 21, 2012 | 28.01 | 28.36 | 27.82 | 28.31 | 4,398,018 | +0.39(+1.40%) |
May 18, 2012 | 28.39 | 28.62 | 27.91 | 27.92 | 4,687,441 | -0.42(-1.47%) |
May 17, 2012 | 28.87 | 29.10 | 28.34 | 28.34 | 4,658,150 | -0.53(-1.85%) |
May 16, 2012 | 29.92 | 29.97 | 28.85 | 28.87 | 6,925,162 | -1.55(-5.10%) |
May 15, 2012 | 30.58 | 30.82 | 30.33 | 30.42 | 3,364,931 | -0.21(-0.68%) |
May 14, 2012 | 30.32 | 30.73 | 30.12 | 30.63 | 3,135,091 | -0.03(-0.10%) |
May 11, 2012 | 30.60 | 30.98 | 30.57 | 30.66 | 6,283,874 | +0.02(+0.06%) |
May 10, 2012 | 30.68 | 30.87 | 30.36 | 30.64 | 5,071,457 | +0.20(+0.64%) |
May 09, 2012 | 29.90 | 30.65 | 29.78 | 30.44 | 4,266,894 | +0.08(+0.26%) |
May 08, 2012 | 30.00 | 30.51 | 29.71 | 30.37 | 4,921,707 | +0.10(+0.34%) |
May 07, 2012 | 30.14 | 30.37 | 30.06 | 30.26 | 3,075,568 | -0.08(-0.26%) |
May 04, 2012 | 30.71 | 30.80 | 30.19 | 30.34 | 3,473,863 | -0.58(-1.89%) |
May 03, 2012 | 31.58 | 31.58 | 30.79 | 30.93 | 3,936,772 | -0.63(-2.01%) |
May 02, 2012 | 31.55 | 31.69 | 31.24 | 31.56 | 3,314,924 | -0.23(-0.71%) |
May 01, 2012 | 31.77 | 32.16 | 31.55 | 31.78 | 2,675,623 | +0.06(+0.18%) |
Apr 30, 2012 | 31.81 | 31.87 | 31.54 | 31.73 | 3,197,368 | -0.09(-0.30%) |
Apr 27, 2012 | 32.18 | 32.25 | 31.21 | 31.82 | 7,671,803 | -1.72(-5.12%) |
Apr 26, 2012 | 32.51 | 33.73 | 32.51 | 33.54 | 8,527,818 | +1.16(+3.59%) |
Apr 25, 2012 | 31.89 | 32.39 | 31.81 | 32.37 | 2,718,904 | +0.96(+3.04%) |
Apr 24, 2012 | 31.64 | 31.82 | 31.18 | 31.42 | 2,718,581 | -0.16(-0.50%) |
Apr 23, 2012 | 31.82 | 31.83 | 31.22 | 31.58 | 2,423,507 | -0.45(-1.41%) |
Apr 20, 2012 | 32.56 | 32.62 | 31.94 | 32.03 | 3,045,118 | -0.45(-1.39%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.21 | 32.48 | 2,826,536 | -0.07(-0.22%) |
Apr 18, 2012 | 32.37 | 32.64 | 31.89 | 32.55 | 3,614,269 | +0.01(+0.02%) |
Apr 17, 2012 | 32.24 | 32.83 | 32.16 | 32.54 | 2,504,615 | +0.49(+1.52%) |
Apr 16, 2012 | 32.20 | 32.33 | 31.73 | 32.06 | 2,458,808 | -0.02(-0.08%) |
Apr 13, 2012 | 32.69 | 32.71 | 32.08 | 32.08 | 2,757,009 | -0.61(-1.88%) |
Apr 12, 2012 | 32.56 | 32.98 | 32.06 | 32.70 | 3,158,003 | +0.32(+1.00%) |
Apr 11, 2012 | 31.97 | 32.59 | 31.91 | 32.37 | 4,272,114 | +0.69(+2.19%) |
Apr 10, 2012 | 32.40 | 32.51 | 31.56 | 31.68 | 3,731,657 | -0.74(-2.29%) |
Apr 09, 2012 | 32.28 | 32.55 | 32.01 | 32.42 | 2,636,925 | -0.23(-0.71%) |
Apr 05, 2012 | 32.20 | 32.70 | 32.16 | 32.65 | 2,047,920 | +0.32(+0.98%) |
Apr 04, 2012 | 32.65 | 32.78 | 32.13 | 32.34 | 3,863,253 | -0.49(-1.50%) |
Apr 03, 2012 | 33.21 | 33.34 | 32.70 | 32.83 | 3,255,997 | -0.44(-1.32%) |
Apr 02, 2012 | 32.99 | 33.44 | 32.81 | 33.27 | 2,432,551 | +0.15(+0.46%) |
Mar 30, 2012 | 33.07 | 33.36 | 32.81 | 33.12 | 2,495,076 | +0.19(+0.59%) |
Mar 29, 2012 | 32.64 | 32.98 | 32.41 | 32.92 | 3,369,278 | +0.03(+0.09%) |
Mar 28, 2012 | 33.44 | 33.56 | 32.59 | 32.89 | 3,760,251 | -0.24(-0.72%) |
Mar 27, 2012 | 32.94 | 33.49 | 32.76 | 33.13 | 5,559,069 | +0.22(+0.67%) |
Mar 26, 2012 | 32.25 | 32.93 | 32.25 | 32.91 | 3,994,866 | +0.73(+2.27%) |
Mar 23, 2012 | 31.89 | 32.20 | 31.66 | 32.18 | 2,856,837 | +0.37(+1.15%) |
Mar 22, 2012 | 31.87 | 32.09 | 31.68 | 31.81 | 4,323,289 | -0.24(-0.76%) |
Mar 21, 2012 | 32.14 | 32.21 | 31.86 | 32.06 | 4,358,152 | -0.01(-0.02%) |
Mar 20, 2012 | 31.67 | 32.14 | 31.54 | 32.06 | 4,569,122 | +0.20(+0.63%) |
Mar 19, 2012 | 31.60 | 31.98 | 31.49 | 31.86 | 3,477,520 | +0.23(+0.71%) |
Mar 16, 2012 | 31.52 | 31.67 | 31.17 | 31.64 | 3,702,411 | +0.07(+0.21%) |
Mar 15, 2012 | 30.91 | 31.69 | 30.90 | 31.57 | 5,652,136 | +0.75(+2.43%) |
Mar 14, 2012 | 30.74 | 31.30 | 30.73 | 30.82 | 3,998,169 | +0.04(+0.14%) |
Mar 13, 2012 | 30.43 | 30.82 | 30.26 | 30.78 | 5,734,006 | +0.46(+1.53%) |
Mar 12, 2012 | 29.99 | 30.40 | 29.78 | 30.32 | 4,759,151 | +0.22(+0.73%) |
Mar 09, 2012 | 29.28 | 30.15 | 29.27 | 30.10 | 6,256,951 | +0.92(+3.15%) |
Mar 08, 2012 | 29.15 | 29.23 | 28.92 | 29.18 | 4,653,637 | +0.19(+0.67%) |
Mar 07, 2012 | 28.92 | 29.09 | 28.72 | 28.98 | 3,994,656 | +0.18(+0.63%) |
Mar 06, 2012 | 28.47 | 28.89 | 28.39 | 28.80 | 5,972,550 | +0.20(+0.70%) |
Mar 05, 2012 | 28.98 | 29.03 | 28.35 | 28.60 | 4,847,398 | -0.46(-1.57%) |
Mar 02, 2012 | 29.18 | 29.37 | 28.99 | 29.06 | 3,164,798 | -0.20(-0.69%) |