Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.98 | 31.38 | 30.77 | 31.23 | 2,517,430 | +0.20(+0.64%) |
May 30, 2012 | 30.53 | 31.13 | 30.40 | 31.03 | 1,784,258 | +0.02(+0.08%) |
May 29, 2012 | 30.64 | 31.09 | 30.62 | 31.01 | 1,217,781 | +0.70(+2.30%) |
May 25, 2012 | 30.55 | 30.57 | 30.21 | 30.31 | 611,390 | -0.27(-0.89%) |
May 24, 2012 | 30.55 | 30.67 | 30.21 | 30.58 | 945,430 | +0.04(+0.12%) |
May 23, 2012 | 30.00 | 30.57 | 29.68 | 30.55 | 1,121,315 | +0.26(+0.85%) |
May 22, 2012 | 30.17 | 30.52 | 30.02 | 30.29 | 1,531,305 | +0.12(+0.39%) |
May 21, 2012 | 29.92 | 30.29 | 29.72 | 30.17 | 1,829,315 | +0.42(+1.43%) |
May 18, 2012 | 29.76 | 30.15 | 29.57 | 29.75 | 2,125,002 | +0.07(+0.25%) |
May 17, 2012 | 30.41 | 30.41 | 29.62 | 29.67 | 2,078,521 | -0.77(-2.53%) |
May 16, 2012 | 30.63 | 30.84 | 30.40 | 30.44 | 1,222,605 | -0.04(-0.12%) |
May 15, 2012 | 30.69 | 30.84 | 30.34 | 30.48 | 1,106,612 | -0.17(-0.54%) |
May 14, 2012 | 30.67 | 30.97 | 30.36 | 30.65 | 664,098 | -0.32(-1.03%) |
May 11, 2012 | 30.61 | 31.23 | 30.61 | 30.97 | 780,397 | +0.06(+0.20%) |
May 10, 2012 | 31.13 | 31.28 | 30.74 | 30.90 | 893,505 | +0.01(+0.04%) |
May 09, 2012 | 30.98 | 31.09 | 30.61 | 30.89 | 875,608 | -0.44(-1.42%) |
May 08, 2012 | 30.60 | 31.37 | 30.37 | 31.34 | 1,717,827 | +0.52(+1.68%) |
May 07, 2012 | 30.76 | 30.89 | 30.66 | 30.82 | 1,432,116 | -0.06(-0.20%) |
May 04, 2012 | 30.98 | 30.98 | 30.45 | 30.88 | 1,259,279 | -0.24(-0.77%) |
May 03, 2012 | 31.45 | 31.49 | 31.00 | 31.12 | 987,389 | -0.37(-1.17%) |
May 02, 2012 | 31.12 | 31.52 | 30.99 | 31.49 | 1,112,583 | +0.04(+0.12%) |
May 01, 2012 | 31.26 | 32.02 | 31.00 | 31.45 | 2,186,957 | +0.46(+1.47%) |
Apr 30, 2012 | 31.12 | 31.20 | 30.81 | 31.00 | 1,463,425 | -0.18(-0.57%) |
Apr 27, 2012 | 30.86 | 31.33 | 30.52 | 31.18 | 1,404,112 | +0.30(+0.96%) |
Apr 26, 2012 | 30.16 | 31.24 | 29.78 | 30.88 | 1,834,428 | +0.57(+1.87%) |
Apr 25, 2012 | 30.20 | 30.43 | 30.03 | 30.31 | 1,323,076 | +0.44(+1.46%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.52 | 29.88 | 867,093 | +0.09(+0.31%) |
Apr 23, 2012 | 29.71 | 29.80 | 29.28 | 29.78 | 1,031,321 | -0.39(-1.29%) |
Apr 20, 2012 | 30.28 | 30.51 | 30.12 | 30.17 | 771,978 | +0.11(+0.37%) |
Apr 19, 2012 | 30.13 | 30.46 | 29.79 | 30.06 | 1,692,315 | -0.14(-0.45%) |
Apr 18, 2012 | 29.95 | 30.21 | 29.80 | 30.20 | 977,272 | +0.12(+0.39%) |
Apr 17, 2012 | 29.70 | 30.33 | 29.55 | 30.08 | 1,127,498 | +0.74(+2.52%) |
Apr 16, 2012 | 29.49 | 29.56 | 29.20 | 29.34 | 1,614,249 | -0.01(-0.02%) |
Apr 13, 2012 | 29.57 | 29.75 | 29.29 | 29.35 | 718,891 | -0.37(-1.24%) |
Apr 12, 2012 | 29.22 | 29.88 | 29.16 | 29.72 | 639,494 | +0.51(+1.75%) |
Apr 11, 2012 | 29.23 | 29.27 | 29.00 | 29.20 | 592,610 | +0.25(+0.87%) |
Apr 10, 2012 | 29.34 | 29.34 | 28.81 | 28.95 | 1,499,129 | -0.41(-1.41%) |
Apr 09, 2012 | 29.35 | 29.51 | 29.05 | 29.36 | 923,235 | -0.41(-1.39%) |
Apr 05, 2012 | 29.69 | 29.84 | 29.63 | 29.78 | 600,961 | -0.06(-0.19%) |
Apr 04, 2012 | 30.02 | 30.02 | 29.49 | 29.83 | 634,338 | -0.44(-1.46%) |
Apr 03, 2012 | 30.20 | 30.29 | 29.96 | 30.28 | 1,337,189 | +0.09(+0.31%) |
Apr 02, 2012 | 29.80 | 30.41 | 29.69 | 30.18 | 1,141,634 | +0.31(+1.03%) |
Mar 30, 2012 | 29.91 | 30.09 | 29.76 | 29.88 | 1,439,873 | +0.10(+0.35%) |
Mar 29, 2012 | 29.51 | 29.79 | 29.06 | 29.77 | 1,696,134 | +0.08(+0.27%) |
Mar 28, 2012 | 29.93 | 29.93 | 29.18 | 29.69 | 1,031,746 | -0.23(-0.76%) |
Mar 27, 2012 | 29.86 | 30.17 | 29.63 | 29.92 | 1,347,162 | +0.04(+0.12%) |
Mar 26, 2012 | 29.72 | 29.92 | 29.59 | 29.88 | 685,778 | +0.47(+1.59%) |
Mar 23, 2012 | 29.36 | 29.51 | 29.06 | 29.41 | 436,467 | +0.05(+0.17%) |
Mar 22, 2012 | 29.41 | 29.49 | 28.96 | 29.36 | 767,556 | -0.33(-1.10%) |
Mar 21, 2012 | 29.76 | 29.83 | 29.46 | 29.69 | 630,942 | +0.05(+0.17%) |
Mar 20, 2012 | 29.68 | 29.80 | 29.48 | 29.64 | 662,034 | -0.29(-0.97%) |
Mar 19, 2012 | 29.91 | 30.12 | 29.64 | 29.93 | 693,915 | -0.03(-0.10%) |
Mar 16, 2012 | 30.03 | 30.16 | 29.92 | 29.96 | 1,602,531 | -0.04(-0.12%) |
Mar 15, 2012 | 30.10 | 30.12 | 29.89 | 30.00 | 1,136,762 | +0.02(+0.06%) |
Mar 14, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 855,995 | -0.12(-0.39%) |
Mar 13, 2012 | 29.86 | 30.10 | 29.70 | 30.10 | 1,216,964 | +0.46(+1.54%) |
Mar 12, 2012 | 29.56 | 29.69 | 29.37 | 29.64 | 733,184 | +0.04(+0.15%) |
Mar 09, 2012 | 29.21 | 29.74 | 29.11 | 29.60 | 1,035,756 | +0.38(+1.28%) |
Mar 08, 2012 | 29.11 | 29.31 | 28.81 | 29.22 | 837,189 | +0.31(+1.06%) |
Mar 07, 2012 | 28.68 | 28.94 | 28.65 | 28.92 | 796,715 | +0.32(+1.12%) |
Mar 06, 2012 | 28.69 | 28.78 | 28.29 | 28.60 | 1,280,615 | -0.54(-1.86%) |
Mar 05, 2012 | 29.20 | 29.21 | 28.87 | 29.14 | 682,132 | -0.07(-0.25%) |
Mar 02, 2012 | 29.50 | 29.72 | 29.15 | 29.21 | 688,088 | -0.39(-1.33%) |