Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.39 | 30.44 | 29.97 | 30.31 | 207,387 | -0.15(-0.50%) |
May 30, 2012 | 30.63 | 30.63 | 30.42 | 30.46 | 38,777 | -0.51(-1.65%) |
May 29, 2012 | 30.82 | 31.06 | 30.80 | 30.97 | 35,135 | +0.42(+1.37%) |
May 25, 2012 | 30.72 | 30.75 | 30.50 | 30.55 | 20,801 | -0.14(-0.46%) |
May 24, 2012 | 30.81 | 30.85 | 30.43 | 30.69 | 41,735 | -0.03(-0.09%) |
May 23, 2012 | 30.30 | 30.75 | 30.04 | 30.72 | 40,369 | +0.18(+0.59%) |
May 22, 2012 | 30.55 | 30.74 | 30.38 | 30.54 | 175,530 | +0.08(+0.26%) |
May 21, 2012 | 29.89 | 30.49 | 29.89 | 30.46 | 160,987 | +0.68(+2.30%) |
May 18, 2012 | 30.09 | 30.16 | 29.71 | 29.78 | 115,785 | -0.21(-0.69%) |
May 17, 2012 | 30.73 | 30.73 | 29.98 | 29.99 | 151,237 | -0.69(-2.24%) |
May 16, 2012 | 30.93 | 31.11 | 30.67 | 30.67 | 43,931 | -0.06(-0.21%) |
May 15, 2012 | 30.92 | 31.08 | 30.68 | 30.74 | 46,857 | -0.14(-0.46%) |
May 14, 2012 | 30.93 | 31.13 | 30.76 | 30.88 | 70,771 | -0.38(-1.20%) |
May 11, 2012 | 31.21 | 31.57 | 31.20 | 31.26 | 60,794 | -0.03(-0.09%) |
May 10, 2012 | 31.55 | 31.65 | 31.27 | 31.28 | 94,651 | -0.02(-0.07%) |
May 09, 2012 | 31.28 | 31.54 | 31.06 | 31.31 | 80,918 | -0.30(-0.96%) |
May 08, 2012 | 31.53 | 31.66 | 31.17 | 31.61 | 78,831 | -0.10(-0.32%) |
May 07, 2012 | 31.61 | 31.82 | 31.60 | 31.71 | 150,208 | -0.07(-0.23%) |
May 04, 2012 | 32.12 | 32.12 | 31.71 | 31.78 | 154,718 | -0.51(-1.59%) |
May 03, 2012 | 32.65 | 32.65 | 32.24 | 32.30 | 94,137 | -0.31(-0.96%) |
May 02, 2012 | 32.44 | 32.63 | 32.32 | 32.61 | 43,308 | +0.01(+0.03%) |
May 01, 2012 | 32.46 | 32.88 | 32.41 | 32.60 | 43,968 | +0.12(+0.38%) |
Apr 30, 2012 | 32.75 | 32.75 | 32.40 | 32.48 | 43,517 | -0.31(-0.94%) |
Apr 27, 2012 | 32.67 | 32.86 | 32.52 | 32.79 | 40,337 | +0.23(+0.71%) |
Apr 26, 2012 | 32.35 | 32.61 | 32.30 | 32.56 | 60,790 | +0.17(+0.51%) |
Apr 25, 2012 | 32.40 | 32.52 | 32.29 | 32.39 | 67,246 | +0.26(+0.81%) |
Apr 24, 2012 | 31.92 | 32.19 | 31.92 | 32.13 | 35,479 | +0.30(+0.94%) |
Apr 23, 2012 | 31.80 | 31.84 | 31.56 | 31.83 | 60,814 | -0.37(-1.15%) |
Apr 20, 2012 | 32.13 | 32.37 | 32.13 | 32.20 | 50,488 | +0.25(+0.78%) |
Apr 19, 2012 | 32.19 | 32.37 | 31.77 | 31.95 | 43,726 | -0.31(-0.97%) |
Apr 18, 2012 | 32.26 | 32.37 | 32.22 | 32.27 | 136,323 | -0.13(-0.40%) |
Apr 17, 2012 | 32.06 | 32.52 | 32.06 | 32.40 | 456,830 | +0.51(+1.61%) |
Apr 16, 2012 | 32.02 | 32.08 | 31.74 | 31.88 | 1,183,872 | +0.10(+0.30%) |
Apr 13, 2012 | 32.12 | 32.12 | 31.78 | 31.78 | 130,259 | -0.41(-1.28%) |
Apr 12, 2012 | 31.62 | 32.24 | 31.62 | 32.20 | 54,631 | +0.61(+1.92%) |
Apr 11, 2012 | 31.59 | 31.68 | 31.50 | 31.59 | 64,399 | +0.37(+1.19%) |
Apr 10, 2012 | 31.80 | 31.80 | 31.19 | 31.22 | 199,024 | -0.67(-2.10%) |
Apr 09, 2012 | 31.89 | 31.99 | 31.78 | 31.89 | 107,011 | -0.50(-1.54%) |
Apr 05, 2012 | 32.40 | 32.53 | 32.36 | 32.39 | 43,206 | -0.14(-0.42%) |
Apr 04, 2012 | 32.48 | 32.55 | 32.34 | 32.53 | 65,512 | -0.27(-0.81%) |
Apr 03, 2012 | 32.96 | 32.99 | 32.62 | 32.79 | 176,743 | -0.20(-0.60%) |
Apr 02, 2012 | 32.69 | 33.21 | 32.57 | 32.99 | 1,773,868 | +0.22(+0.69%) |
Mar 30, 2012 | 32.86 | 32.88 | 32.64 | 32.77 | 61,798 | +0.08(+0.25%) |
Mar 29, 2012 | 32.46 | 32.71 | 32.30 | 32.68 | 174,249 | +0.03(+0.08%) |
Mar 28, 2012 | 32.98 | 32.98 | 32.42 | 32.66 | 62,169 | -0.29(-0.88%) |
Mar 27, 2012 | 33.04 | 33.09 | 32.94 | 32.95 | 57,696 | -0.06(-0.19%) |
Mar 26, 2012 | 32.83 | 33.01 | 32.83 | 33.01 | 78,273 | +0.47(+1.44%) |
Mar 23, 2012 | 32.44 | 32.57 | 32.24 | 32.54 | 40,412 | +0.10(+0.29%) |
Mar 22, 2012 | 32.50 | 32.56 | 32.19 | 32.45 | 84,889 | -0.36(-1.09%) |
Mar 21, 2012 | 32.91 | 32.91 | 32.71 | 32.80 | 79,074 | +0.02(+0.07%) |
Mar 20, 2012 | 32.91 | 32.93 | 32.67 | 32.78 | 174,788 | -0.38(-1.15%) |
Mar 19, 2012 | 33.15 | 33.29 | 33.05 | 33.16 | 40,952 | +0.05(+0.15%) |
Mar 16, 2012 | 33.21 | 33.23 | 33.06 | 33.11 | 43,042 | -0.05(-0.14%) |
Mar 15, 2012 | 32.79 | 33.17 | 32.76 | 33.15 | 46,817 | +0.38(+1.16%) |
Mar 14, 2012 | 32.84 | 32.93 | 32.70 | 32.77 | 124,709 | -0.06(-0.18%) |
Mar 13, 2012 | 32.37 | 32.83 | 32.36 | 32.83 | 132,235 | +0.64(+2.00%) |
Mar 12, 2012 | 32.22 | 32.28 | 32.09 | 32.19 | 29,345 | +0.03(+0.09%) |
Mar 09, 2012 | 32.07 | 32.31 | 31.95 | 32.16 | 45,208 | +0.13(+0.41%) |
Mar 08, 2012 | 31.82 | 32.10 | 31.73 | 32.03 | 34,108 | +0.45(+1.42%) |
Mar 07, 2012 | 31.42 | 31.62 | 31.37 | 31.58 | 68,919 | +0.31(+0.98%) |
Mar 06, 2012 | 31.56 | 31.56 | 31.18 | 31.27 | 217,087 | -0.69(-2.15%) |
Mar 05, 2012 | 32.02 | 32.05 | 31.84 | 31.96 | 38,679 | -0.18(-0.57%) |
Mar 02, 2012 | 32.32 | 32.35 | 32.02 | 32.14 | 393,498 | -0.21(-0.64%) |