Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.91 | 31.23 | 30.66 | 30.96 | 513,866 | +0.14(+0.46%) |
May 30, 2012 | 30.99 | 31.18 | 30.71 | 30.82 | 189,948 | -0.41(-1.32%) |
May 29, 2012 | 30.85 | 31.55 | 30.85 | 31.23 | 177,045 | +0.57(+1.87%) |
May 25, 2012 | 30.51 | 30.83 | 30.44 | 30.66 | 128,764 | +0.15(+0.50%) |
May 24, 2012 | 30.38 | 30.80 | 30.19 | 30.51 | 231,554 | +0.14(+0.47%) |
May 23, 2012 | 30.27 | 30.52 | 30.19 | 30.37 | 258,480 | -0.13(-0.41%) |
May 22, 2012 | 30.25 | 30.70 | 30.25 | 30.49 | 145,823 | +0.23(+0.75%) |
May 21, 2012 | 30.12 | 30.27 | 29.71 | 30.27 | 155,379 | +0.09(+0.31%) |
May 18, 2012 | 30.22 | 30.38 | 29.99 | 30.17 | 233,405 | -0.05(-0.17%) |
May 17, 2012 | 30.41 | 30.52 | 30.11 | 30.22 | 444,041 | -0.24(-0.80%) |
May 16, 2012 | 30.91 | 31.07 | 30.31 | 30.47 | 263,722 | -0.34(-1.09%) |
May 15, 2012 | 30.83 | 30.90 | 30.59 | 30.80 | 199,131 | +0.13(+0.44%) |
May 14, 2012 | 30.54 | 30.86 | 30.32 | 30.67 | 361,324 | -0.21(-0.68%) |
May 11, 2012 | 30.76 | 31.22 | 30.66 | 30.88 | 184,330 | +0.03(+0.08%) |
May 10, 2012 | 31.40 | 31.75 | 30.70 | 30.85 | 420,754 | -0.38(-1.21%) |
May 09, 2012 | 32.71 | 32.71 | 30.81 | 31.23 | 833,015 | -1.89(-5.69%) |
May 08, 2012 | 32.66 | 33.22 | 32.48 | 33.12 | 400,371 | +0.20(+0.61%) |
May 07, 2012 | 32.46 | 33.04 | 32.44 | 32.92 | 211,270 | +0.30(+0.93%) |
May 04, 2012 | 33.32 | 33.32 | 32.35 | 32.61 | 350,882 | -0.79(-2.37%) |
May 03, 2012 | 33.45 | 33.48 | 32.66 | 33.41 | 270,869 | +0.02(+0.05%) |
May 02, 2012 | 33.26 | 33.61 | 32.96 | 33.39 | 261,077 | +0.22(+0.66%) |
May 01, 2012 | 33.37 | 33.43 | 33.00 | 33.17 | 397,239 | -0.04(-0.13%) |
Apr 30, 2012 | 33.15 | 33.26 | 32.53 | 33.21 | 228,567 | +0.01(+0.03%) |
Apr 27, 2012 | 32.89 | 33.27 | 32.81 | 33.20 | 333,764 | +0.41(+1.26%) |
Apr 26, 2012 | 32.51 | 32.97 | 32.50 | 32.79 | 225,371 | +0.22(+0.67%) |
Apr 25, 2012 | 32.64 | 32.81 | 32.44 | 32.57 | 261,883 | +0.06(+0.18%) |
Apr 24, 2012 | 32.60 | 32.95 | 32.34 | 32.51 | 178,746 | -0.20(-0.62%) |
Apr 23, 2012 | 32.79 | 32.88 | 32.15 | 32.72 | 182,276 | -0.29(-0.87%) |
Apr 20, 2012 | 32.27 | 33.29 | 32.27 | 33.00 | 180,989 | +0.93(+2.91%) |
Apr 19, 2012 | 32.60 | 32.61 | 31.93 | 32.07 | 162,221 | -0.48(-1.47%) |
Apr 18, 2012 | 32.52 | 32.69 | 32.35 | 32.55 | 250,670 | -0.13(-0.39%) |
Apr 17, 2012 | 32.58 | 33.27 | 32.58 | 32.67 | 212,320 | +0.29(+0.88%) |
Apr 16, 2012 | 32.66 | 32.96 | 32.34 | 32.39 | 110,608 | -0.22(-0.67%) |
Apr 13, 2012 | 33.04 | 33.24 | 32.54 | 32.61 | 103,690 | -0.62(-1.87%) |
Apr 12, 2012 | 32.92 | 33.29 | 32.71 | 33.23 | 200,484 | +0.38(+1.15%) |
Apr 11, 2012 | 32.21 | 33.09 | 32.21 | 32.85 | 308,237 | +0.94(+2.96%) |
Apr 10, 2012 | 33.23 | 33.25 | 31.90 | 31.91 | 277,730 | -1.49(-4.46%) |
Apr 09, 2012 | 33.17 | 33.47 | 32.98 | 33.40 | 217,370 | -0.20(-0.60%) |
Apr 05, 2012 | 33.78 | 33.78 | 33.44 | 33.60 | 457,676 | -0.35(-1.04%) |
Apr 04, 2012 | 33.46 | 34.35 | 33.31 | 33.95 | 325,082 | +0.28(+0.83%) |
Apr 03, 2012 | 33.47 | 33.93 | 33.47 | 33.68 | 370,283 | +0.29(+0.88%) |
Apr 02, 2012 | 33.76 | 33.98 | 33.32 | 33.38 | 293,211 | -0.50(-1.47%) |
Mar 30, 2012 | 33.68 | 34.06 | 33.58 | 33.88 | 351,869 | +0.20(+0.60%) |
Mar 29, 2012 | 33.95 | 34.71 | 33.51 | 33.68 | 814,874 | -0.39(-1.14%) |
Mar 28, 2012 | 32.41 | 34.98 | 32.41 | 34.06 | 1,235,994 | +2.16(+6.75%) |
Mar 27, 2012 | 32.05 | 32.46 | 31.87 | 31.91 | 166,600 | -0.17(-0.53%) |
Mar 26, 2012 | 31.65 | 32.15 | 31.60 | 32.08 | 210,195 | +0.58(+1.84%) |
Mar 23, 2012 | 31.35 | 31.78 | 31.19 | 31.49 | 155,163 | +0.19(+0.62%) |
Mar 22, 2012 | 31.41 | 31.54 | 30.91 | 31.30 | 271,054 | -0.35(-1.12%) |
Mar 21, 2012 | 31.49 | 31.90 | 31.19 | 31.65 | 223,663 | +0.09(+0.29%) |
Mar 20, 2012 | 31.94 | 32.05 | 31.47 | 31.56 | 121,201 | -0.58(-1.81%) |
Mar 19, 2012 | 31.74 | 32.25 | 31.72 | 32.14 | 226,524 | +0.36(+1.14%) |
Mar 16, 2012 | 31.64 | 31.99 | 31.60 | 31.78 | 346,893 | +0.21(+0.67%) |
Mar 15, 2012 | 31.34 | 31.64 | 31.20 | 31.57 | 152,816 | +0.29(+0.94%) |
Mar 14, 2012 | 31.35 | 31.52 | 31.06 | 31.28 | 215,800 | -0.29(-0.93%) |
Mar 13, 2012 | 31.90 | 31.94 | 31.34 | 31.57 | 187,385 | -0.29(-0.90%) |
Mar 12, 2012 | 31.52 | 31.92 | 31.32 | 31.86 | 203,642 | +0.32(+1.01%) |
Mar 09, 2012 | 30.57 | 31.54 | 30.50 | 31.54 | 344,747 | +0.98(+3.20%) |
Mar 08, 2012 | 30.64 | 30.74 | 30.30 | 30.56 | 301,353 | +0.13(+0.44%) |
Mar 07, 2012 | 30.56 | 30.72 | 30.38 | 30.43 | 91,492 | +0.03(+0.08%) |
Mar 06, 2012 | 30.38 | 30.49 | 30.30 | 30.40 | 167,326 | -0.23(-0.74%) |
Mar 05, 2012 | 30.37 | 30.77 | 30.37 | 30.63 | 351,014 | +0.26(+0.86%) |
Mar 02, 2012 | 30.59 | 30.69 | 30.23 | 30.37 | 96,908 | -0.26(-0.85%) |