Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.10 | 32.47 | 32.03 | 32.29 | 3,139,674 | +0.12(+0.39%) |
May 30, 2012 | 32.28 | 32.58 | 32.10 | 32.16 | 3,773,204 | -0.07(-0.22%) |
May 29, 2012 | 32.37 | 32.37 | 32.09 | 32.23 | 11,468,479 | -0.03(-0.10%) |
May 25, 2012 | 32.25 | 32.38 | 32.18 | 32.26 | 12,327,015 | +0.03(+0.10%) |
May 24, 2012 | 32.08 | 32.33 | 31.99 | 32.23 | 11,876,433 | +0.18(+0.56%) |
May 23, 2012 | 32.15 | 32.31 | 31.76 | 32.06 | 3,831,413 | -0.16(-0.50%) |
May 22, 2012 | 32.09 | 32.36 | 32.07 | 32.22 | 2,802,785 | +0.15(+0.46%) |
May 21, 2012 | 32.14 | 32.17 | 31.90 | 32.07 | 3,426,854 | -0.04(-0.11%) |
May 18, 2012 | 31.91 | 32.24 | 31.90 | 32.10 | 4,604,854 | +0.25(+0.77%) |
May 17, 2012 | 32.22 | 32.29 | 31.85 | 31.86 | 2,920,558 | -0.38(-1.18%) |
May 16, 2012 | 32.18 | 32.28 | 32.07 | 32.24 | 3,051,427 | +0.13(+0.40%) |
May 15, 2012 | 32.33 | 32.36 | 32.03 | 32.11 | 3,125,976 | +0.02(+0.06%) |
May 14, 2012 | 31.87 | 32.16 | 31.83 | 32.09 | 2,948,499 | +0.03(+0.10%) |
May 11, 2012 | 31.90 | 32.16 | 31.79 | 32.06 | 2,518,007 | +0.07(+0.21%) |
May 10, 2012 | 31.88 | 32.10 | 31.82 | 31.99 | 1,830,102 | +0.27(+0.85%) |
May 09, 2012 | 31.69 | 31.96 | 31.66 | 31.72 | 2,673,454 | -0.18(-0.56%) |
May 08, 2012 | 31.71 | 31.93 | 31.69 | 31.90 | 2,245,428 | +0.06(+0.17%) |
May 07, 2012 | 31.90 | 31.99 | 31.74 | 31.85 | 2,087,201 | -0.07(-0.23%) |
May 04, 2012 | 31.85 | 32.12 | 31.83 | 31.92 | 2,582,593 | +0.04(+0.13%) |
May 03, 2012 | 31.92 | 32.14 | 31.85 | 31.88 | 2,423,251 | -0.12(-0.36%) |
May 02, 2012 | 32.11 | 32.17 | 31.86 | 31.99 | 2,638,423 | -0.20(-0.63%) |
May 01, 2012 | 32.08 | 32.30 | 31.88 | 32.20 | 2,815,877 | +0.15(+0.48%) |
Apr 30, 2012 | 31.92 | 32.07 | 31.83 | 32.04 | 3,884,425 | +0.07(+0.23%) |
Apr 27, 2012 | 31.93 | 32.06 | 31.79 | 31.97 | 5,563,006 | +0.11(+0.35%) |
Apr 26, 2012 | 31.91 | 32.06 | 31.40 | 31.86 | 5,900,470 | +0.40(+1.27%) |
Apr 25, 2012 | 31.33 | 31.55 | 31.17 | 31.46 | 5,128,213 | +0.26(+0.85%) |
Apr 24, 2012 | 31.20 | 31.29 | 31.09 | 31.20 | 5,636,025 | -0.02(-0.08%) |
Apr 23, 2012 | 31.28 | 31.32 | 31.07 | 31.22 | 2,510,535 | -0.10(-0.33%) |
Apr 20, 2012 | 31.03 | 31.39 | 31.01 | 31.32 | 4,462,718 | +0.29(+0.95%) |
Apr 19, 2012 | 31.08 | 31.15 | 30.91 | 31.03 | 3,547,261 | -0.05(-0.16%) |
Apr 18, 2012 | 31.18 | 31.26 | 31.07 | 31.08 | 3,183,004 | -0.23(-0.73%) |
Apr 17, 2012 | 31.32 | 31.45 | 31.09 | 31.31 | 3,506,414 | +0.15(+0.49%) |
Apr 16, 2012 | 30.97 | 31.21 | 30.93 | 31.15 | 4,116,401 | +0.28(+0.92%) |
Apr 13, 2012 | 30.90 | 31.18 | 30.84 | 30.87 | 7,790,331 | -0.01(-0.04%) |
Apr 12, 2012 | 30.80 | 30.88 | 30.62 | 30.88 | 4,100,051 | +0.08(+0.26%) |
Apr 11, 2012 | 31.02 | 31.09 | 30.77 | 30.80 | 4,039,754 | -0.02(-0.06%) |
Apr 10, 2012 | 31.23 | 31.23 | 30.76 | 30.82 | 4,365,073 | -0.43(-1.38%) |
Apr 09, 2012 | 31.33 | 31.50 | 31.25 | 31.25 | 3,604,287 | -0.29(-0.93%) |
Apr 05, 2012 | 31.60 | 31.63 | 31.48 | 31.55 | 3,528,505 | -0.13(-0.41%) |
Apr 04, 2012 | 31.48 | 31.85 | 31.47 | 31.67 | 3,456,968 | +0.03(+0.10%) |
Apr 03, 2012 | 31.55 | 31.68 | 31.44 | 31.64 | 3,935,935 | +0.02(+0.08%) |
Apr 02, 2012 | 31.42 | 31.77 | 31.32 | 31.62 | 3,282,225 | +0.18(+0.57%) |
Mar 30, 2012 | 31.23 | 31.46 | 31.20 | 31.44 | 3,722,232 | +0.26(+0.85%) |
Mar 29, 2012 | 31.02 | 31.20 | 30.81 | 31.18 | 2,435,580 | +0.06(+0.18%) |
Mar 28, 2012 | 31.24 | 31.41 | 30.97 | 31.12 | 2,897,842 | -0.20(-0.63%) |
Mar 27, 2012 | 31.13 | 31.43 | 31.13 | 31.32 | 3,044,505 | +0.18(+0.59%) |
Mar 26, 2012 | 31.02 | 31.28 | 30.97 | 31.13 | 2,764,002 | +0.26(+0.86%) |
Mar 23, 2012 | 30.99 | 31.13 | 30.85 | 30.87 | 3,117,549 | -0.09(-0.28%) |
Mar 22, 2012 | 30.83 | 31.10 | 30.82 | 30.96 | 3,935,378 | -0.02(-0.08%) |
Mar 21, 2012 | 31.09 | 31.17 | 30.93 | 30.98 | 2,382,099 | -0.11(-0.36%) |
Mar 20, 2012 | 31.09 | 31.21 | 30.86 | 31.09 | 3,811,524 | +0.23(+0.76%) |
Mar 19, 2012 | 30.85 | 31.15 | 30.80 | 30.86 | 2,678,656 | -0.04(-0.12%) |
Mar 16, 2012 | 30.97 | 31.10 | 30.85 | 30.90 | 4,618,042 | -0.10(-0.32%) |
Mar 15, 2012 | 31.01 | 31.22 | 30.90 | 30.99 | 3,594,389 | -0.04(-0.14%) |
Mar 14, 2012 | 31.50 | 31.59 | 30.98 | 31.04 | 4,209,428 | -0.50(-1.58%) |
Mar 13, 2012 | 31.55 | 31.60 | 31.31 | 31.53 | 3,094,798 | +0.02(+0.06%) |
Mar 12, 2012 | 31.23 | 31.56 | 31.18 | 31.52 | 3,835,621 | +0.35(+1.12%) |
Mar 09, 2012 | 31.17 | 31.19 | 30.93 | 31.17 | 2,815,051 | +0.10(+0.32%) |
Mar 08, 2012 | 31.05 | 31.13 | 30.89 | 31.07 | 2,226,752 | +0.07(+0.22%) |
Mar 07, 2012 | 30.96 | 31.05 | 30.78 | 31.00 | 2,632,330 | -0.02(-0.06%) |
Mar 06, 2012 | 31.05 | 31.10 | 30.84 | 31.02 | 2,726,575 | -0.18(-0.59%) |
Mar 05, 2012 | 30.93 | 31.26 | 30.83 | 31.20 | 2,465,588 | +0.18(+0.59%) |
Mar 02, 2012 | 30.93 | 31.10 | 30.78 | 31.02 | 2,903,264 | +0.07(+0.22%) |