Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.82 | 32.00 | 31.58 | 31.81 | 3,175,761 | +0.04(+0.14%) |
May 30, 2012 | 32.30 | 32.30 | 31.61 | 31.76 | 4,697,346 | -1.29(-3.89%) |
May 29, 2012 | 32.80 | 33.10 | 32.59 | 33.05 | 1,990,845 | +0.42(+1.30%) |
May 25, 2012 | 32.56 | 32.86 | 32.50 | 32.62 | 2,567,220 | -0.11(-0.34%) |
May 24, 2012 | 32.83 | 33.32 | 32.52 | 32.73 | 3,269,731 | -0.06(-0.17%) |
May 23, 2012 | 32.01 | 32.83 | 31.84 | 32.79 | 2,441,903 | +0.58(+1.81%) |
May 22, 2012 | 32.22 | 32.44 | 32.03 | 32.21 | 2,427,920 | +0.14(+0.44%) |
May 21, 2012 | 31.49 | 32.13 | 31.23 | 32.06 | 2,571,179 | +0.63(+2.00%) |
May 18, 2012 | 31.86 | 32.09 | 31.36 | 31.44 | 2,470,762 | -0.37(-1.16%) |
May 17, 2012 | 32.72 | 32.72 | 31.79 | 31.81 | 4,809,772 | -1.01(-3.07%) |
May 16, 2012 | 31.90 | 34.33 | 31.70 | 32.81 | 14,652,397 | +1.14(+3.61%) |
May 15, 2012 | 31.07 | 31.91 | 31.02 | 31.67 | 4,531,887 | +0.66(+2.14%) |
May 14, 2012 | 30.83 | 31.14 | 30.59 | 31.01 | 3,053,837 | -0.12(-0.40%) |
May 11, 2012 | 31.17 | 31.69 | 31.07 | 31.13 | 2,967,009 | -0.16(-0.51%) |
May 10, 2012 | 31.11 | 31.41 | 30.95 | 31.29 | 2,559,921 | +0.44(+1.42%) |
May 09, 2012 | 30.55 | 31.05 | 30.54 | 30.85 | 2,717,962 | +0.02(+0.06%) |
May 08, 2012 | 30.90 | 30.90 | 30.50 | 30.83 | 3,817,679 | -0.18(-0.57%) |
May 07, 2012 | 30.97 | 31.20 | 30.83 | 31.01 | 2,470,317 | -0.11(-0.36%) |
May 04, 2012 | 30.99 | 31.36 | 30.74 | 31.12 | 3,744,247 | +0.07(+0.24%) |
May 03, 2012 | 31.40 | 31.40 | 30.98 | 31.05 | 2,205,631 | -0.30(-0.94%) |
May 02, 2012 | 31.51 | 31.71 | 31.14 | 31.34 | 3,795,042 | -0.25(-0.78%) |
May 01, 2012 | 31.17 | 31.88 | 31.05 | 31.59 | 4,837,077 | +0.80(+2.60%) |
Apr 30, 2012 | 30.94 | 31.08 | 30.71 | 30.79 | 2,107,803 | -0.22(-0.71%) |
Apr 27, 2012 | 31.30 | 31.30 | 30.71 | 31.01 | 3,632,939 | -0.26(-0.83%) |
Apr 26, 2012 | 31.20 | 31.47 | 31.05 | 31.27 | 2,248,568 | +0.04(+0.12%) |
Apr 25, 2012 | 31.01 | 31.36 | 30.67 | 31.23 | 4,068,185 | +0.25(+0.81%) |
Apr 24, 2012 | 30.75 | 31.23 | 30.40 | 30.98 | 4,010,028 | +0.27(+0.88%) |
Apr 23, 2012 | 30.57 | 31.01 | 30.10 | 30.71 | 3,753,195 | +0.01(+0.04%) |
Apr 20, 2012 | 30.61 | 30.94 | 30.56 | 30.70 | 2,616,339 | +0.14(+0.44%) |
Apr 19, 2012 | 30.91 | 31.07 | 30.39 | 30.56 | 2,783,500 | -0.32(-1.04%) |
Apr 18, 2012 | 30.59 | 31.00 | 30.50 | 30.88 | 2,795,496 | +0.26(+0.84%) |
Apr 17, 2012 | 30.96 | 30.96 | 30.48 | 30.63 | 4,076,259 | -0.25(-0.80%) |
Apr 16, 2012 | 31.05 | 31.20 | 30.48 | 30.87 | 2,744,932 | -0.04(-0.14%) |
Apr 13, 2012 | 30.56 | 31.06 | 30.51 | 30.91 | 2,792,926 | +0.30(+0.98%) |
Apr 12, 2012 | 30.67 | 30.75 | 30.41 | 30.61 | 3,082,085 | -0.04(-0.12%) |
Apr 11, 2012 | 30.30 | 30.85 | 30.08 | 30.65 | 3,185,092 | +0.67(+2.24%) |
Apr 10, 2012 | 30.31 | 30.48 | 29.81 | 29.98 | 3,858,880 | -0.32(-1.06%) |
Apr 09, 2012 | 30.31 | 30.42 | 30.01 | 30.30 | 2,805,121 | -0.44(-1.44%) |
Apr 05, 2012 | 30.55 | 30.78 | 30.31 | 30.74 | 3,418,435 | +0.17(+0.55%) |
Apr 04, 2012 | 30.73 | 30.74 | 30.42 | 30.57 | 4,372,176 | -0.46(-1.47%) |
Apr 03, 2012 | 31.28 | 31.38 | 30.95 | 31.03 | 3,141,543 | -0.24(-0.78%) |
Apr 02, 2012 | 30.77 | 31.51 | 30.60 | 31.27 | 4,432,691 | +0.06(+0.20%) |
Mar 30, 2012 | 31.14 | 31.30 | 30.82 | 31.21 | 4,700,332 | +0.28(+0.91%) |
Mar 29, 2012 | 30.60 | 31.02 | 30.30 | 30.93 | 4,025,642 | +0.30(+0.98%) |
Mar 28, 2012 | 31.03 | 31.26 | 30.55 | 30.63 | 4,026,293 | -0.37(-1.20%) |
Mar 27, 2012 | 31.61 | 31.69 | 30.94 | 31.01 | 4,662,756 | -0.68(-2.16%) |
Mar 26, 2012 | 31.51 | 31.82 | 31.22 | 31.69 | 3,311,624 | +0.62(+2.00%) |
Mar 23, 2012 | 31.11 | 31.24 | 30.40 | 31.07 | 7,387,278 | -0.56(-1.76%) |
Mar 22, 2012 | 31.76 | 31.90 | 31.32 | 31.62 | 4,228,136 | -0.31(-0.96%) |
Mar 21, 2012 | 32.20 | 32.34 | 31.87 | 31.93 | 2,112,975 | -0.18(-0.57%) |
Mar 20, 2012 | 32.11 | 32.11 | 32.06 | 32.11 | 2,139,424 | +0.05(+0.17%) |
Mar 19, 2012 | 32.06 | 32.19 | 31.56 | 32.06 | 2,795,667 | +0.02(+0.06%) |
Mar 16, 2012 | 32.39 | 32.44 | 31.96 | 32.04 | 3,314,251 | -0.32(-0.98%) |
Mar 15, 2012 | 32.01 | 32.38 | 31.84 | 32.35 | 2,292,872 | +0.32(+0.99%) |
Mar 14, 2012 | 32.08 | 32.46 | 31.91 | 32.04 | 3,564,796 | -0.09(-0.27%) |
Mar 13, 2012 | 31.45 | 32.14 | 31.44 | 32.12 | 2,392,627 | +0.68(+2.15%) |
Mar 12, 2012 | 31.39 | 31.66 | 31.28 | 31.45 | 2,002,789 | +0.05(+0.16%) |
Mar 09, 2012 | 31.46 | 31.53 | 31.26 | 31.40 | 1,946,020 | +0.04(+0.14%) |
Mar 08, 2012 | 30.88 | 31.41 | 30.80 | 31.35 | 2,271,535 | +0.49(+1.60%) |
Mar 07, 2012 | 30.52 | 30.96 | 30.46 | 30.86 | 2,562,037 | +0.64(+2.12%) |
Mar 06, 2012 | 30.52 | 30.62 | 30.13 | 30.22 | 2,784,233 | -0.77(-2.50%) |
Mar 05, 2012 | 30.64 | 31.13 | 30.54 | 30.99 | 3,165,583 | +0.63(+2.09%) |
Mar 02, 2012 | 30.54 | 30.67 | 30.24 | 30.36 | 2,139,388 | -0.23(-0.76%) |