Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.50 | 30.64 | 30.24 | 30.42 | 1,628,695 | -0.08(-0.26%) |
May 30, 2012 | 30.04 | 30.58 | 29.82 | 30.50 | 2,887,413 | +0.20(+0.66%) |
May 29, 2012 | 30.80 | 30.84 | 30.16 | 30.30 | 4,341,014 | -0.34(-1.11%) |
May 25, 2012 | 30.50 | 30.68 | 30.42 | 30.64 | 1,164,670 | +0.26(+0.86%) |
May 24, 2012 | 30.64 | 30.70 | 30.22 | 30.38 | 2,702,444 | -0.06(-0.20%) |
May 23, 2012 | 30.40 | 30.48 | 29.88 | 30.44 | 4,286,245 | -0.08(-0.26%) |
May 22, 2012 | 30.82 | 30.98 | 30.42 | 30.52 | 3,067,468 | -0.54(-1.74%) |
May 21, 2012 | 30.93 | 31.10 | 30.88 | 31.06 | 2,740,397 | +0.04(+0.13%) |
May 18, 2012 | 31.00 | 31.14 | 30.90 | 31.02 | 4,542,705 | +0.36(+1.17%) |
May 17, 2012 | 30.27 | 30.78 | 30.18 | 30.66 | 3,615,278 | +0.68(+2.27%) |
May 16, 2012 | 30.00 | 30.26 | 29.82 | 29.98 | 4,773,694 | -0.06(-0.20%) |
May 15, 2012 | 30.30 | 30.39 | 30.02 | 30.04 | 3,945,493 | -0.32(-1.05%) |
May 14, 2012 | 30.42 | 30.50 | 30.30 | 30.36 | 4,872,661 | -0.45(-1.47%) |
May 11, 2012 | 30.80 | 31.00 | 30.74 | 30.81 | 2,477,994 | -0.23(-0.73%) |
May 10, 2012 | 31.16 | 31.22 | 31.02 | 31.04 | 1,432,870 | +0.06(+0.19%) |
May 09, 2012 | 30.92 | 31.10 | 30.82 | 30.98 | 6,820,824 | -0.32(-1.02%) |
May 08, 2012 | 31.44 | 31.45 | 31.08 | 31.30 | 2,758,074 | -0.62(-1.94%) |
May 07, 2012 | 31.98 | 31.98 | 31.80 | 31.92 | 934,410 | -0.08(-0.25%) |
May 04, 2012 | 31.86 | 32.10 | 31.82 | 32.00 | 2,163,678 | +0.08(+0.25%) |
May 03, 2012 | 31.94 | 32.00 | 31.78 | 31.92 | 1,754,282 | -0.32(-0.99%) |
May 02, 2012 | 32.26 | 32.26 | 32.06 | 32.24 | 2,718,509 | -0.14(-0.43%) |
May 01, 2012 | 32.54 | 32.54 | 32.28 | 32.38 | 2,109,066 | -0.08(-0.25%) |
Apr 30, 2012 | 32.20 | 32.48 | 32.16 | 32.46 | 2,080,988 | +0.06(+0.19%) |
Apr 27, 2012 | 32.46 | 32.49 | 32.34 | 32.40 | 1,297,299 | +0.10(+0.31%) |
Apr 26, 2012 | 32.20 | 32.38 | 32.12 | 32.30 | 1,855,151 | +0.28(+0.87%) |
Apr 25, 2012 | 31.98 | 32.10 | 31.64 | 32.02 | 3,433,527 | +0.06(+0.19%) |
Apr 24, 2012 | 32.02 | 32.14 | 31.96 | 31.96 | 1,984,959 | +0.02(+0.06%) |
Apr 23, 2012 | 31.75 | 31.94 | 31.68 | 31.94 | 3,379,876 | -0.08(-0.25%) |
Apr 20, 2012 | 31.96 | 32.08 | 31.94 | 32.02 | 1,624,254 | +0.02(+0.06%) |
Apr 19, 2012 | 32.08 | 32.22 | 31.90 | 32.00 | 1,531,212 | +0.06(+0.19%) |
Apr 18, 2012 | 32.00 | 32.12 | 31.92 | 31.94 | 1,404,624 | -0.20(-0.62%) |
Apr 17, 2012 | 32.20 | 32.30 | 31.86 | 32.14 | 1,535,230 | -0.06(-0.19%) |
Apr 16, 2012 | 32.20 | 32.34 | 32.02 | 32.20 | 1,874,575 | -0.08(-0.25%) |
Apr 13, 2012 | 32.60 | 32.60 | 32.14 | 32.28 | 2,897,617 | -0.36(-1.10%) |
Apr 12, 2012 | 32.24 | 32.74 | 32.24 | 32.64 | 1,847,213 | +0.34(+1.05%) |
Apr 11, 2012 | 32.34 | 32.42 | 32.26 | 32.30 | 1,672,314 | -0.03(-0.11%) |
Apr 10, 2012 | 32.04 | 32.42 | 31.80 | 32.33 | 3,034,833 | +0.35(+1.11%) |
Apr 09, 2012 | 32.06 | 32.10 | 31.88 | 31.98 | 1,699,415 | +0.22(+0.69%) |
Apr 05, 2012 | 31.68 | 31.84 | 31.66 | 31.76 | 1,698,471 | +0.22(+0.70%) |
Apr 04, 2012 | 31.62 | 31.70 | 31.42 | 31.54 | 3,781,199 | -0.56(-1.74%) |
Apr 03, 2012 | 32.72 | 32.74 | 31.94 | 32.10 | 3,545,901 | -0.58(-1.77%) |
Apr 02, 2012 | 32.48 | 32.82 | 32.46 | 32.68 | 2,551,596 | +0.14(+0.43%) |
Mar 30, 2012 | 32.46 | 32.56 | 32.36 | 32.54 | 2,201,668 | +0.16(+0.49%) |
Mar 29, 2012 | 32.34 | 32.40 | 32.06 | 32.38 | 2,177,770 | -0.02(-0.06%) |
Mar 28, 2012 | 32.64 | 32.70 | 32.25 | 32.40 | 3,474,447 | -0.36(-1.10%) |
Mar 27, 2012 | 33.00 | 33.08 | 32.72 | 32.76 | 2,458,555 | -0.22(-0.67%) |
Mar 26, 2012 | 32.74 | 33.02 | 32.69 | 32.98 | 2,870,553 | +0.58(+1.79%) |
Mar 23, 2012 | 32.28 | 32.48 | 32.20 | 32.40 | 2,453,237 | +0.38(+1.19%) |
Mar 22, 2012 | 31.74 | 32.04 | 31.72 | 32.02 | 3,051,919 | -0.12(-0.37%) |
Mar 21, 2012 | 32.22 | 32.38 | 32.12 | 32.14 | 2,785,438 | +0.02(+0.06%) |
Mar 20, 2012 | 32.14 | 32.31 | 32.04 | 32.12 | 2,444,300 | -0.30(-0.93%) |
Mar 19, 2012 | 32.26 | 32.56 | 32.24 | 32.42 | 3,094,246 | +0.04(+0.12%) |
Mar 16, 2012 | 32.10 | 32.40 | 32.08 | 32.38 | 3,858,693 | +0.04(+0.12%) |
Mar 15, 2012 | 32.04 | 32.48 | 31.95 | 32.34 | 4,850,661 | +0.34(+1.06%) |
Mar 14, 2012 | 32.02 | 32.22 | 31.86 | 32.00 | 7,064,273 | -0.54(-1.66%) |
Mar 13, 2012 | 32.89 | 33.18 | 32.40 | 32.54 | 5,091,561 | -0.56(-1.69%) |
Mar 12, 2012 | 33.16 | 33.22 | 32.98 | 33.10 | 1,574,375 | -0.26(-0.78%) |
Mar 09, 2012 | 32.84 | 33.42 | 32.74 | 33.36 | 4,313,901 | +0.22(+0.66%) |
Mar 08, 2012 | 33.05 | 33.22 | 32.92 | 33.14 | 2,393,254 | +0.30(+0.91%) |
Mar 07, 2012 | 32.65 | 32.92 | 32.60 | 32.84 | 2,717,981 | +0.22(+0.67%) |
Mar 06, 2012 | 32.54 | 32.66 | 32.46 | 32.62 | 5,495,858 | -0.64(-1.92%) |
Mar 05, 2012 | 33.26 | 33.28 | 33.00 | 33.26 | 3,423,588 | -0.10(-0.30%) |
Mar 02, 2012 | 33.35 | 33.46 | 33.22 | 33.36 | 2,012,498 | -0.08(-0.24%) |