Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.90 | 31.23 | 30.65 | 30.96 | 513,993 | +0.14(+0.46%) |
May 30, 2012 | 30.98 | 31.18 | 30.70 | 30.81 | 189,995 | -0.41(-1.32%) |
May 29, 2012 | 30.84 | 31.54 | 30.84 | 31.23 | 177,089 | +0.57(+1.87%) |
May 25, 2012 | 30.50 | 30.82 | 30.43 | 30.65 | 128,796 | +0.15(+0.50%) |
May 24, 2012 | 30.37 | 30.79 | 30.18 | 30.50 | 231,611 | +0.14(+0.47%) |
May 23, 2012 | 30.26 | 30.51 | 30.18 | 30.36 | 258,544 | -0.13(-0.41%) |
May 22, 2012 | 30.24 | 30.70 | 30.24 | 30.49 | 145,859 | +0.23(+0.75%) |
May 21, 2012 | 30.11 | 30.26 | 29.70 | 30.26 | 155,418 | +0.09(+0.31%) |
May 18, 2012 | 30.22 | 30.37 | 29.98 | 30.17 | 233,463 | -0.05(-0.17%) |
May 17, 2012 | 30.40 | 30.51 | 30.10 | 30.22 | 444,151 | -0.24(-0.80%) |
May 16, 2012 | 30.91 | 31.07 | 30.30 | 30.46 | 263,788 | -0.34(-1.09%) |
May 15, 2012 | 30.82 | 30.89 | 30.59 | 30.80 | 199,180 | +0.13(+0.44%) |
May 14, 2012 | 30.54 | 30.86 | 30.31 | 30.66 | 361,414 | -0.21(-0.68%) |
May 11, 2012 | 30.75 | 31.21 | 30.65 | 30.87 | 184,375 | +0.03(+0.08%) |
May 10, 2012 | 31.39 | 31.74 | 30.69 | 30.85 | 420,858 | -0.38(-1.21%) |
May 09, 2012 | 32.70 | 32.70 | 30.81 | 31.23 | 833,222 | -1.89(-5.69%) |
May 08, 2012 | 32.65 | 33.21 | 32.47 | 33.11 | 400,470 | +0.20(+0.61%) |
May 07, 2012 | 32.45 | 33.04 | 32.43 | 32.91 | 211,323 | +0.30(+0.93%) |
May 04, 2012 | 33.31 | 33.31 | 32.35 | 32.61 | 350,969 | -0.79(-2.37%) |
May 03, 2012 | 33.44 | 33.47 | 32.66 | 33.40 | 270,937 | +0.02(+0.05%) |
May 02, 2012 | 33.25 | 33.60 | 32.95 | 33.38 | 261,142 | +0.22(+0.66%) |
May 01, 2012 | 33.36 | 33.42 | 33.00 | 33.16 | 397,337 | -0.04(-0.13%) |
Apr 30, 2012 | 33.15 | 33.25 | 32.52 | 33.20 | 228,624 | +0.01(+0.03%) |
Apr 27, 2012 | 32.88 | 33.26 | 32.80 | 33.20 | 333,847 | +0.41(+1.26%) |
Apr 26, 2012 | 32.50 | 32.96 | 32.49 | 32.78 | 225,427 | +0.22(+0.67%) |
Apr 25, 2012 | 32.63 | 32.80 | 32.43 | 32.56 | 261,948 | +0.06(+0.18%) |
Apr 24, 2012 | 32.59 | 32.94 | 32.33 | 32.51 | 178,790 | -0.20(-0.62%) |
Apr 23, 2012 | 32.78 | 32.88 | 32.14 | 32.71 | 182,321 | -0.29(-0.87%) |
Apr 20, 2012 | 32.26 | 33.28 | 32.26 | 32.99 | 181,034 | +0.93(+2.91%) |
Apr 19, 2012 | 32.59 | 32.60 | 31.92 | 32.06 | 162,261 | -0.48(-1.47%) |
Apr 18, 2012 | 32.51 | 32.68 | 32.35 | 32.54 | 250,733 | -0.13(-0.39%) |
Apr 17, 2012 | 32.57 | 33.26 | 32.57 | 32.67 | 212,373 | +0.29(+0.88%) |
Apr 16, 2012 | 32.66 | 32.95 | 32.33 | 32.38 | 110,635 | -0.22(-0.67%) |
Apr 13, 2012 | 33.03 | 33.23 | 32.53 | 32.60 | 103,716 | -0.62(-1.88%) |
Apr 12, 2012 | 32.91 | 33.28 | 32.70 | 33.22 | 200,534 | +0.38(+1.15%) |
Apr 11, 2012 | 32.20 | 33.08 | 32.20 | 32.84 | 308,313 | +0.94(+2.95%) |
Apr 10, 2012 | 33.22 | 33.25 | 31.89 | 31.90 | 277,799 | -1.49(-4.46%) |
Apr 09, 2012 | 33.16 | 33.46 | 32.97 | 33.39 | 217,424 | -0.20(-0.60%) |
Apr 05, 2012 | 33.77 | 33.77 | 33.43 | 33.59 | 457,790 | -0.35(-1.04%) |
Apr 04, 2012 | 33.46 | 34.34 | 33.30 | 33.94 | 325,163 | +0.28(+0.82%) |
Apr 03, 2012 | 33.46 | 33.92 | 33.46 | 33.67 | 370,376 | +0.29(+0.88%) |
Apr 02, 2012 | 33.75 | 33.97 | 33.31 | 33.37 | 293,284 | -0.50(-1.47%) |
Mar 30, 2012 | 33.68 | 34.05 | 33.57 | 33.87 | 351,956 | +0.20(+0.60%) |
Mar 29, 2012 | 33.94 | 34.70 | 33.50 | 33.67 | 815,076 | -0.39(-1.14%) |
Mar 28, 2012 | 32.40 | 34.97 | 32.40 | 34.05 | 1,236,301 | +2.15(+6.75%) |
Mar 27, 2012 | 32.04 | 32.45 | 31.86 | 31.90 | 166,642 | -0.17(-0.52%) |
Mar 26, 2012 | 31.65 | 32.14 | 31.60 | 32.07 | 210,248 | +0.58(+1.84%) |
Mar 23, 2012 | 31.34 | 31.77 | 31.18 | 31.49 | 155,201 | +0.19(+0.62%) |
Mar 22, 2012 | 31.40 | 31.53 | 30.90 | 31.29 | 271,122 | -0.35(-1.12%) |
Mar 21, 2012 | 31.48 | 31.89 | 31.18 | 31.65 | 223,719 | +0.09(+0.29%) |
Mar 20, 2012 | 31.93 | 32.05 | 31.46 | 31.55 | 121,231 | -0.58(-1.81%) |
Mar 19, 2012 | 31.73 | 32.24 | 31.71 | 32.13 | 226,581 | +0.36(+1.14%) |
Mar 16, 2012 | 31.63 | 31.98 | 31.60 | 31.77 | 346,979 | +0.21(+0.67%) |
Mar 15, 2012 | 31.34 | 31.63 | 31.19 | 31.56 | 152,854 | +0.29(+0.94%) |
Mar 14, 2012 | 31.34 | 31.51 | 31.05 | 31.27 | 215,853 | -0.29(-0.93%) |
Mar 13, 2012 | 31.89 | 31.93 | 31.34 | 31.56 | 187,431 | -0.29(-0.90%) |
Mar 12, 2012 | 31.51 | 31.91 | 31.31 | 31.85 | 203,693 | +0.32(+1.01%) |
Mar 09, 2012 | 30.56 | 31.53 | 30.49 | 31.53 | 344,832 | +0.98(+3.20%) |
Mar 08, 2012 | 30.63 | 30.73 | 30.29 | 30.55 | 301,428 | +0.13(+0.44%) |
Mar 07, 2012 | 30.55 | 30.71 | 30.38 | 30.42 | 91,515 | +0.03(+0.08%) |
Mar 06, 2012 | 30.37 | 30.49 | 30.29 | 30.39 | 167,368 | -0.23(-0.74%) |
Mar 05, 2012 | 30.36 | 30.76 | 30.36 | 30.62 | 351,101 | +0.26(+0.86%) |
Mar 02, 2012 | 30.59 | 30.68 | 30.22 | 30.36 | 96,932 | -0.26(-0.85%) |