Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.65 | 32.02 | 31.59 | 31.84 | 3,184,051 | +0.12(+0.39%) |
May 30, 2012 | 31.83 | 32.13 | 31.65 | 31.72 | 3,826,535 | -0.07(-0.22%) |
May 29, 2012 | 31.92 | 31.92 | 31.65 | 31.78 | 11,630,575 | -0.03(-0.10%) |
May 25, 2012 | 31.80 | 31.93 | 31.74 | 31.81 | 12,501,247 | +0.03(+0.10%) |
May 24, 2012 | 31.63 | 31.88 | 31.54 | 31.78 | 12,044,296 | +0.18(+0.56%) |
May 23, 2012 | 31.71 | 31.86 | 31.32 | 31.61 | 3,885,566 | -0.16(-0.50%) |
May 22, 2012 | 31.65 | 31.91 | 31.63 | 31.77 | 2,842,400 | +0.15(+0.46%) |
May 21, 2012 | 31.69 | 31.72 | 31.45 | 31.62 | 3,475,289 | -0.04(-0.11%) |
May 18, 2012 | 31.46 | 31.79 | 31.45 | 31.66 | 4,669,940 | +0.24(+0.77%) |
May 17, 2012 | 31.77 | 31.84 | 31.41 | 31.41 | 2,961,837 | -0.38(-1.18%) |
May 16, 2012 | 31.74 | 31.83 | 31.62 | 31.79 | 3,094,556 | +0.13(+0.40%) |
May 15, 2012 | 31.88 | 31.91 | 31.58 | 31.66 | 3,170,159 | +0.02(+0.06%) |
May 14, 2012 | 31.42 | 31.71 | 31.38 | 31.65 | 2,990,173 | +0.03(+0.10%) |
May 11, 2012 | 31.46 | 31.71 | 31.35 | 31.61 | 2,553,597 | +0.07(+0.21%) |
May 10, 2012 | 31.44 | 31.66 | 31.37 | 31.55 | 1,855,969 | +0.27(+0.85%) |
May 09, 2012 | 31.25 | 31.51 | 31.22 | 31.28 | 2,711,241 | -0.18(-0.56%) |
May 08, 2012 | 31.27 | 31.49 | 31.25 | 31.46 | 2,277,166 | +0.05(+0.17%) |
May 07, 2012 | 31.45 | 31.54 | 31.30 | 31.40 | 2,116,702 | -0.07(-0.23%) |
May 04, 2012 | 31.41 | 31.68 | 31.38 | 31.48 | 2,619,096 | +0.04(+0.13%) |
May 03, 2012 | 31.48 | 31.69 | 31.41 | 31.43 | 2,457,501 | -0.12(-0.36%) |
May 02, 2012 | 31.66 | 31.72 | 31.41 | 31.55 | 2,675,715 | -0.20(-0.63%) |
May 01, 2012 | 31.63 | 31.84 | 31.43 | 31.75 | 2,855,677 | +0.15(+0.48%) |
Apr 30, 2012 | 31.48 | 31.63 | 31.38 | 31.60 | 3,939,328 | +0.07(+0.23%) |
Apr 27, 2012 | 31.49 | 31.61 | 31.35 | 31.52 | 5,641,634 | +0.11(+0.35%) |
Apr 26, 2012 | 31.46 | 31.61 | 30.97 | 31.41 | 5,983,868 | +0.39(+1.27%) |
Apr 25, 2012 | 30.89 | 31.11 | 30.74 | 31.02 | 5,200,696 | +0.26(+0.85%) |
Apr 24, 2012 | 30.76 | 30.86 | 30.66 | 30.76 | 5,715,686 | -0.02(-0.08%) |
Apr 23, 2012 | 30.84 | 30.89 | 30.63 | 30.79 | 2,546,019 | -0.10(-0.33%) |
Apr 20, 2012 | 30.60 | 30.95 | 30.58 | 30.89 | 4,525,794 | +0.29(+0.95%) |
Apr 19, 2012 | 30.65 | 30.71 | 30.48 | 30.60 | 3,597,399 | -0.05(-0.16%) |
Apr 18, 2012 | 30.74 | 30.83 | 30.64 | 30.65 | 3,227,993 | -0.22(-0.73%) |
Apr 17, 2012 | 30.89 | 31.01 | 30.65 | 30.87 | 3,555,974 | +0.15(+0.49%) |
Apr 16, 2012 | 30.54 | 30.78 | 30.50 | 30.72 | 4,174,582 | +0.28(+0.91%) |
Apr 13, 2012 | 30.46 | 30.74 | 30.41 | 30.44 | 7,900,441 | -0.01(-0.04%) |
Apr 12, 2012 | 30.37 | 30.45 | 30.19 | 30.45 | 4,158,002 | +0.08(+0.26%) |
Apr 11, 2012 | 30.59 | 30.65 | 30.34 | 30.37 | 4,096,852 | -0.02(-0.06%) |
Apr 10, 2012 | 30.79 | 30.79 | 30.33 | 30.39 | 4,426,770 | -0.42(-1.38%) |
Apr 09, 2012 | 30.89 | 31.06 | 30.81 | 30.82 | 3,655,230 | -0.29(-0.93%) |
Apr 05, 2012 | 31.16 | 31.18 | 31.04 | 31.11 | 3,578,377 | -0.13(-0.41%) |
Apr 04, 2012 | 31.04 | 31.40 | 31.03 | 31.23 | 3,505,829 | +0.03(+0.10%) |
Apr 03, 2012 | 31.11 | 31.24 | 31.00 | 31.20 | 3,991,566 | +0.02(+0.08%) |
Apr 02, 2012 | 30.98 | 31.33 | 30.88 | 31.18 | 3,328,617 | +0.18(+0.57%) |
Mar 30, 2012 | 30.79 | 31.02 | 30.76 | 31.00 | 3,774,842 | +0.26(+0.85%) |
Mar 29, 2012 | 30.59 | 30.77 | 30.38 | 30.74 | 2,470,005 | +0.05(+0.18%) |
Mar 28, 2012 | 30.80 | 30.98 | 30.54 | 30.69 | 2,938,800 | -0.19(-0.63%) |
Mar 27, 2012 | 30.70 | 30.99 | 30.69 | 30.88 | 3,087,536 | +0.18(+0.59%) |
Mar 26, 2012 | 30.59 | 30.84 | 30.54 | 30.70 | 2,803,069 | +0.26(+0.86%) |
Mar 23, 2012 | 30.56 | 30.70 | 30.42 | 30.44 | 3,161,612 | -0.08(-0.28%) |
Mar 22, 2012 | 30.40 | 30.66 | 30.39 | 30.53 | 3,991,001 | -0.02(-0.08%) |
Mar 21, 2012 | 30.66 | 30.74 | 30.50 | 30.55 | 2,415,768 | -0.11(-0.36%) |
Mar 20, 2012 | 30.66 | 30.78 | 30.43 | 30.66 | 3,865,397 | +0.23(+0.76%) |
Mar 19, 2012 | 30.42 | 30.71 | 30.37 | 30.43 | 2,716,517 | -0.04(-0.12%) |
Mar 16, 2012 | 30.54 | 30.67 | 30.42 | 30.46 | 4,683,314 | -0.10(-0.32%) |
Mar 15, 2012 | 30.58 | 30.79 | 30.47 | 30.56 | 3,645,192 | -0.04(-0.14%) |
Mar 14, 2012 | 31.06 | 31.15 | 30.55 | 30.60 | 4,268,924 | -0.49(-1.58%) |
Mar 13, 2012 | 31.11 | 31.16 | 30.88 | 31.09 | 3,138,541 | +0.02(+0.06%) |
Mar 12, 2012 | 30.79 | 31.12 | 30.75 | 31.08 | 3,889,834 | +0.35(+1.12%) |
Mar 09, 2012 | 30.73 | 30.76 | 30.50 | 30.73 | 2,854,840 | +0.10(+0.32%) |
Mar 08, 2012 | 30.62 | 30.70 | 30.46 | 30.63 | 2,258,225 | +0.07(+0.22%) |
Mar 07, 2012 | 30.53 | 30.62 | 30.35 | 30.57 | 2,669,536 | -0.02(-0.06%) |
Mar 06, 2012 | 30.62 | 30.66 | 30.41 | 30.59 | 2,765,113 | -0.18(-0.59%) |
Mar 05, 2012 | 30.50 | 30.83 | 30.40 | 30.77 | 2,500,437 | +0.18(+0.59%) |
Mar 02, 2012 | 30.50 | 30.66 | 30.35 | 30.59 | 2,944,299 | +0.07(+0.22%) |