Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.56 | 30.68 | 29.90 | 30.29 | 6,884,000 | -0.31(-1.01%) |
May 30, 2012 | 30.99 | 31.00 | 30.45 | 30.60 | 4,834,330 | -0.69(-2.21%) |
May 29, 2012 | 30.89 | 31.32 | 30.87 | 31.29 | 3,974,076 | +0.58(+1.89%) |
May 25, 2012 | 30.50 | 30.93 | 30.50 | 30.71 | 3,189,592 | +0.04(+0.12%) |
May 24, 2012 | 30.83 | 30.87 | 30.35 | 30.68 | 3,173,247 | -0.12(-0.41%) |
May 23, 2012 | 30.18 | 30.85 | 30.01 | 30.80 | 4,878,662 | +0.34(+1.11%) |
May 22, 2012 | 30.67 | 31.06 | 30.28 | 30.46 | 6,686,347 | -0.15(-0.48%) |
May 21, 2012 | 30.27 | 30.73 | 30.09 | 30.61 | 3,825,519 | +0.40(+1.31%) |
May 18, 2012 | 30.66 | 30.90 | 30.10 | 30.21 | 6,175,757 | -0.29(-0.96%) |
May 17, 2012 | 30.69 | 31.07 | 30.50 | 30.51 | 5,815,450 | -0.22(-0.72%) |
May 16, 2012 | 31.62 | 31.91 | 30.72 | 30.73 | 6,370,037 | -0.72(-2.29%) |
May 15, 2012 | 31.10 | 31.77 | 31.03 | 31.45 | 5,998,267 | +0.25(+0.80%) |
May 14, 2012 | 31.83 | 31.96 | 31.18 | 31.20 | 7,715,148 | -0.83(-2.59%) |
May 11, 2012 | 31.81 | 32.35 | 31.62 | 32.03 | 5,311,511 | -0.24(-0.75%) |
May 10, 2012 | 32.46 | 32.68 | 32.20 | 32.27 | 4,273,418 | +0.18(+0.55%) |
May 09, 2012 | 32.48 | 32.51 | 31.99 | 32.09 | 6,120,721 | -0.79(-2.41%) |
May 08, 2012 | 32.93 | 33.25 | 32.62 | 32.89 | 5,203,294 | -0.39(-1.17%) |
May 07, 2012 | 33.13 | 33.59 | 33.07 | 33.28 | 3,730,192 | +0.06(+0.18%) |
May 04, 2012 | 33.68 | 33.91 | 32.98 | 33.22 | 5,365,679 | -0.65(-1.91%) |
May 03, 2012 | 34.00 | 34.20 | 33.79 | 33.87 | 4,244,716 | -0.07(-0.20%) |
May 02, 2012 | 33.95 | 34.09 | 33.78 | 33.93 | 3,299,558 | -0.29(-0.84%) |
May 01, 2012 | 33.93 | 34.65 | 33.93 | 34.22 | 3,817,415 | +0.24(+0.71%) |
Apr 30, 2012 | 33.95 | 34.04 | 33.78 | 33.98 | 2,840,199 | -0.07(-0.22%) |
Apr 27, 2012 | 34.24 | 34.42 | 33.99 | 34.05 | 3,979,392 | -0.03(-0.09%) |
Apr 26, 2012 | 33.68 | 34.26 | 33.62 | 34.08 | 3,954,655 | +0.30(+0.89%) |
Apr 25, 2012 | 33.51 | 33.90 | 33.42 | 33.78 | 4,739,339 | +0.54(+1.61%) |
Apr 24, 2012 | 32.84 | 33.29 | 32.82 | 33.24 | 4,179,589 | +0.48(+1.46%) |
Apr 23, 2012 | 32.67 | 32.90 | 32.59 | 32.76 | 4,003,199 | -0.40(-1.22%) |
Apr 20, 2012 | 33.43 | 33.65 | 33.14 | 33.17 | 6,043,751 | +0.07(+0.20%) |
Apr 19, 2012 | 32.96 | 33.41 | 32.89 | 33.10 | 6,947,110 | +0.07(+0.20%) |
Apr 18, 2012 | 32.41 | 33.29 | 32.36 | 33.04 | 6,312,445 | +0.29(+0.88%) |
Apr 17, 2012 | 32.28 | 32.88 | 31.41 | 32.75 | 8,628,319 | +0.64(+1.99%) |
Apr 16, 2012 | 32.01 | 32.31 | 31.71 | 32.11 | 4,210,331 | +0.36(+1.13%) |
Apr 13, 2012 | 32.37 | 32.43 | 31.73 | 31.75 | 4,513,462 | -0.73(-2.24%) |
Apr 12, 2012 | 31.86 | 32.53 | 31.81 | 32.48 | 3,957,889 | +0.63(+1.98%) |
Apr 11, 2012 | 32.07 | 32.21 | 31.76 | 31.85 | 3,088,343 | +0.24(+0.74%) |
Apr 10, 2012 | 32.12 | 32.34 | 31.60 | 31.61 | 4,245,949 | -0.60(-1.87%) |
Apr 09, 2012 | 32.23 | 32.35 | 31.90 | 32.21 | 5,248,703 | -0.54(-1.66%) |
Apr 05, 2012 | 32.68 | 33.03 | 32.56 | 32.76 | 3,345,596 | -0.03(-0.09%) |
Apr 04, 2012 | 33.33 | 33.38 | 32.65 | 32.79 | 5,131,414 | -0.96(-2.83%) |
Apr 03, 2012 | 33.61 | 33.76 | 33.13 | 33.74 | 3,709,240 | +0.01(+0.04%) |
Apr 02, 2012 | 33.32 | 33.91 | 33.15 | 33.73 | 3,728,094 | +0.28(+0.84%) |
Mar 30, 2012 | 33.35 | 33.46 | 32.95 | 33.45 | 3,390,135 | +0.32(+0.98%) |
Mar 29, 2012 | 33.01 | 33.18 | 32.69 | 33.12 | 3,850,084 | -0.12(-0.38%) |
Mar 28, 2012 | 33.18 | 33.35 | 32.78 | 33.25 | 3,152,714 | -0.01(-0.04%) |
Mar 27, 2012 | 33.85 | 33.94 | 33.25 | 33.26 | 2,965,273 | -0.58(-1.73%) |
Mar 26, 2012 | 33.84 | 34.14 | 33.64 | 33.85 | 3,994,083 | +0.48(+1.45%) |
Mar 23, 2012 | 32.91 | 33.50 | 32.80 | 33.37 | 3,668,015 | +0.45(+1.38%) |
Mar 22, 2012 | 33.25 | 33.36 | 32.74 | 32.91 | 3,831,651 | -0.38(-1.14%) |
Mar 21, 2012 | 33.56 | 33.70 | 33.29 | 33.29 | 3,142,665 | -0.27(-0.81%) |
Mar 20, 2012 | 33.23 | 33.72 | 33.11 | 33.56 | 4,675,972 | -0.04(-0.13%) |
Mar 19, 2012 | 33.36 | 33.99 | 33.00 | 33.61 | 4,690,221 | +0.15(+0.44%) |
Mar 16, 2012 | 34.40 | 34.51 | 33.31 | 33.46 | 7,157,216 | -0.06(-0.17%) |
Mar 15, 2012 | 32.85 | 33.79 | 32.54 | 33.52 | 7,554,756 | +0.70(+2.14%) |
Mar 14, 2012 | 32.63 | 32.85 | 32.28 | 32.82 | 8,063,406 | +0.74(+2.30%) |
Mar 13, 2012 | 30.80 | 32.22 | 30.70 | 32.08 | 8,117,322 | +1.60(+5.25%) |
Mar 12, 2012 | 30.76 | 30.80 | 30.18 | 30.48 | 3,631,160 | -0.31(-1.00%) |
Mar 09, 2012 | 30.59 | 30.96 | 30.43 | 30.78 | 3,074,148 | +0.25(+0.81%) |
Mar 08, 2012 | 30.54 | 30.70 | 30.27 | 30.54 | 3,595,633 | +0.25(+0.82%) |
Mar 07, 2012 | 30.05 | 30.35 | 29.91 | 30.29 | 4,270,991 | +0.37(+1.22%) |
Mar 06, 2012 | 30.21 | 30.41 | 29.84 | 29.92 | 7,982,500 | -0.61(-2.01%) |
Mar 05, 2012 | 30.65 | 30.70 | 30.23 | 30.54 | 3,171,827 | -0.16(-0.52%) |
Mar 02, 2012 | 31.07 | 31.15 | 30.69 | 30.70 | 4,196,753 | -0.32(-1.04%) |