Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.55 | 33.06 | 32.48 | 33.04 | 917,472 | +0.50(+1.54%) |
May 30, 2012 | 32.88 | 33.12 | 32.44 | 32.54 | 1,299,126 | -0.60(-1.81%) |
May 29, 2012 | 32.74 | 33.18 | 32.70 | 33.14 | 992,062 | +0.65(+2.00%) |
May 28, 2012 | 32.78 | 32.85 | 32.20 | 32.49 | 994,431 | -0.22(-0.67%) |
May 25, 2012 | 32.50 | 32.71 | 32.19 | 32.71 | 585,347 | +0.27(+0.83%) |
May 24, 2012 | 32.02 | 32.46 | 32.00 | 32.44 | 536,318 | +0.39(+1.22%) |
May 23, 2012 | 31.49 | 32.10 | 31.34 | 32.05 | 729,397 | +0.32(+1.01%) |
May 22, 2012 | 31.10 | 31.97 | 31.10 | 31.73 | 1,561,389 | +1.05(+3.42%) |
May 18, 2012 | 30.68 | 30.68 | 30.68 | 0 | -0.42(-1.35%) | |
May 17, 2012 | 31.76 | 31.85 | 31.05 | 31.10 | 4,571,504 | -0.66(-2.08%) |
May 16, 2012 | 31.99 | 32.50 | 31.68 | 31.76 | 778,573 | -0.29(-0.90%) |
May 15, 2012 | 32.26 | 32.50 | 31.96 | 32.05 | 648,840 | -0.34(-1.05%) |
May 14, 2012 | 32.63 | 32.63 | 32.17 | 32.39 | 1,576,375 | -0.30(-0.92%) |
May 11, 2012 | 32.58 | 32.69 | 32.28 | 32.69 | 388,901 | +0.29(+0.90%) |
May 10, 2012 | 32.11 | 32.67 | 32.10 | 32.40 | 835,344 | +0.10(+0.31%) |
May 09, 2012 | 32.16 | 32.61 | 32.15 | 32.30 | 711,587 | -0.10(-0.31%) |
May 08, 2012 | 32.49 | 32.57 | 32.12 | 32.40 | 3,740,014 | -0.04(-0.12%) |
May 07, 2012 | 32.21 | 32.48 | 32.13 | 32.44 | 747,265 | -0.11(-0.34%) |
May 04, 2012 | 32.14 | 32.61 | 32.04 | 32.55 | 467,517 | +0.09(+0.28%) |
May 03, 2012 | 32.74 | 32.82 | 32.40 | 32.46 | 397,304 | -0.21(-0.64%) |
May 02, 2012 | 32.65 | 32.87 | 32.30 | 32.67 | 510,585 | -0.24(-0.73%) |
May 01, 2012 | 32.69 | 33.11 | 32.40 | 32.91 | 837,901 | +0.31(+0.95%) |
Apr 30, 2012 | 32.39 | 32.60 | 32.28 | 32.60 | 1,148,140 | +0.26(+0.80%) |
Apr 27, 2012 | 32.47 | 32.47 | 32.03 | 32.34 | 432,005 | +0.07(+0.22%) |
Apr 26, 2012 | 31.78 | 32.32 | 31.76 | 32.27 | 575,328 | +0.54(+1.70%) |
Apr 25, 2012 | 32.09 | 32.20 | 31.70 | 31.73 | 371,499 | -0.21(-0.66%) |
Apr 24, 2012 | 31.64 | 32.15 | 31.61 | 31.94 | 578,692 | +0.28(+0.88%) |
Apr 23, 2012 | 31.86 | 32.02 | 31.49 | 31.66 | 1,122,256 | -0.59(-1.83%) |
Apr 20, 2012 | 32.29 | 32.32 | 32.00 | 32.25 | 711,868 | +0.11(+0.34%) |
Apr 19, 2012 | 31.83 | 32.71 | 31.70 | 32.14 | 2,231,392 | +0.43(+1.36%) |
Apr 18, 2012 | 30.97 | 31.71 | 30.97 | 31.71 | 601,151 | +0.59(+1.90%) |
Apr 17, 2012 | 31.11 | 31.14 | 30.87 | 31.12 | 542,035 | +0.01(+0.03%) |
Apr 16, 2012 | 31.00 | 31.14 | 30.91 | 31.11 | 511,291 | +0.25(+0.81%) |
Apr 13, 2012 | 30.86 | 30.95 | 30.57 | 30.86 | 671,342 | +0.00(+0.00%) |
Apr 12, 2012 | 30.60 | 30.89 | 30.40 | 30.86 | 630,659 | +0.21(+0.69%) |
Apr 11, 2012 | 30.30 | 30.66 | 30.30 | 30.65 | 608,774 | +0.39(+1.29%) |
Apr 10, 2012 | 30.57 | 30.83 | 30.09 | 30.26 | 823,900 | -0.51(-1.66%) |
Apr 09, 2012 | 31.19 | 31.19 | 30.68 | 30.77 | 225,603 | -0.35(-1.12%) |
Apr 05, 2012 | 31.16 | 31.30 | 30.92 | 31.12 | 666,486 | -0.28(-0.89%) |
Apr 04, 2012 | 31.45 | 31.79 | 31.38 | 31.40 | 720,553 | -0.24(-0.76%) |
Apr 03, 2012 | 31.92 | 32.04 | 31.59 | 31.64 | 1,430,961 | -0.28(-0.88%) |
Apr 02, 2012 | 31.40 | 32.08 | 31.39 | 31.92 | 916,825 | +0.45(+1.43%) |
Mar 30, 2012 | 31.58 | 31.77 | 31.35 | 31.47 | 742,626 | -0.09(-0.29%) |
Mar 29, 2012 | 31.51 | 31.75 | 31.00 | 31.56 | 689,598 | -0.23(-0.72%) |
Mar 28, 2012 | 31.80 | 31.84 | 31.44 | 31.79 | 551,478 | +0.01(+0.03%) |
Mar 27, 2012 | 31.63 | 31.89 | 31.58 | 31.78 | 444,547 | +0.07(+0.22%) |
Mar 26, 2012 | 31.72 | 31.77 | 31.41 | 31.71 | 1,659,018 | +0.21(+0.67%) |
Mar 23, 2012 | 31.31 | 31.68 | 31.31 | 31.50 | 713,408 | +0.11(+0.35%) |
Mar 22, 2012 | 31.50 | 31.81 | 31.39 | 31.39 | 1,470,205 | -0.31(-0.98%) |
Mar 21, 2012 | 31.51 | 31.82 | 31.40 | 31.70 | 527,250 | +0.19(+0.60%) |
Mar 20, 2012 | 31.60 | 31.68 | 31.33 | 31.51 | 253,941 | -0.24(-0.76%) |
Mar 19, 2012 | 31.90 | 32.09 | 31.68 | 31.75 | 412,758 | -0.05(-0.16%) |
Mar 16, 2012 | 31.94 | 32.21 | 31.79 | 31.80 | 3,130,202 | -0.12(-0.38%) |
Mar 15, 2012 | 31.60 | 32.00 | 31.51 | 31.92 | 525,975 | +0.19(+0.60%) |
Mar 14, 2012 | 31.99 | 31.99 | 31.57 | 31.73 | 803,935 | -0.24(-0.75%) |
Mar 13, 2012 | 31.20 | 31.97 | 31.19 | 31.97 | 591,675 | +0.74(+2.37%) |
Mar 12, 2012 | 31.20 | 31.39 | 31.07 | 31.23 | 337,972 | +0.23(+0.74%) |
Mar 09, 2012 | 30.98 | 31.02 | 30.82 | 31.00 | 511,967 | +0.20(+0.65%) |
Mar 08, 2012 | 31.08 | 31.10 | 30.79 | 30.80 | 435,336 | -0.07(-0.23%) |
Mar 07, 2012 | 30.78 | 31.06 | 30.53 | 30.87 | 839,476 | -0.01(-0.03%) |
Mar 06, 2012 | 31.35 | 31.49 | 30.76 | 30.88 | 3,256,207 | -0.74(-2.34%) |
Mar 05, 2012 | 31.10 | 31.66 | 31.01 | 31.62 | 634,137 | +0.57(+1.84%) |
Mar 02, 2012 | 31.33 | 31.38 | 30.93 | 31.05 | 900,568 | -0.20(-0.64%) |