Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.73 | 28.97 | 28.57 | 28.84 | 1,358,800 | +0.16(+0.57%) |
May 30, 2012 | 28.65 | 28.71 | 28.52 | 28.67 | 1,135,884 | -0.50(-1.71%) |
May 29, 2012 | 29.21 | 29.29 | 28.96 | 29.17 | 984,259 | +0.59(+2.06%) |
May 25, 2012 | 28.53 | 28.69 | 28.43 | 28.58 | 693,153 | +0.01(+0.02%) |
May 24, 2012 | 28.79 | 28.84 | 28.34 | 28.58 | 883,743 | -0.21(-0.72%) |
May 23, 2012 | 28.76 | 28.79 | 28.18 | 28.79 | 1,344,685 | -0.16(-0.56%) |
May 22, 2012 | 29.13 | 29.32 | 28.78 | 28.95 | 1,612,763 | -0.25(-0.86%) |
May 21, 2012 | 28.83 | 29.22 | 28.79 | 29.20 | 2,077,807 | +0.46(+1.60%) |
May 18, 2012 | 29.12 | 29.16 | 28.67 | 28.74 | 1,105,725 | -0.27(-0.95%) |
May 17, 2012 | 29.41 | 29.42 | 28.99 | 29.02 | 1,160,229 | -0.31(-1.05%) |
May 16, 2012 | 29.59 | 29.79 | 29.27 | 29.32 | 1,901,650 | -0.32(-1.08%) |
May 15, 2012 | 29.91 | 29.96 | 29.53 | 29.64 | 1,514,583 | -0.23(-0.77%) |
May 14, 2012 | 30.11 | 30.12 | 29.84 | 29.87 | 851,758 | -0.69(-2.27%) |
May 11, 2012 | 30.57 | 30.89 | 30.49 | 30.57 | 2,283,891 | -0.34(-1.10%) |
May 10, 2012 | 30.96 | 30.99 | 30.79 | 30.91 | 2,225,383 | +0.23(+0.75%) |
May 09, 2012 | 30.68 | 30.80 | 30.45 | 30.68 | 1,691,158 | -0.42(-1.35%) |
May 08, 2012 | 31.25 | 31.25 | 30.81 | 31.10 | 1,048,402 | -0.39(-1.23%) |
May 07, 2012 | 31.35 | 31.52 | 31.28 | 31.48 | 1,223,614 | +0.12(+0.37%) |
May 04, 2012 | 31.69 | 31.75 | 31.31 | 31.37 | 1,657,848 | -0.32(-1.02%) |
May 03, 2012 | 31.94 | 31.96 | 31.62 | 31.69 | 1,213,173 | -0.17(-0.54%) |
May 02, 2012 | 31.80 | 31.91 | 31.69 | 31.87 | 1,097,435 | -0.04(-0.12%) |
May 01, 2012 | 31.78 | 32.11 | 31.71 | 31.90 | 1,088,151 | +0.16(+0.51%) |
Apr 30, 2012 | 31.80 | 31.88 | 31.65 | 31.74 | 544,694 | -0.05(-0.16%) |
Apr 27, 2012 | 31.84 | 31.85 | 31.63 | 31.79 | 1,111,239 | +0.08(+0.26%) |
Apr 26, 2012 | 31.54 | 31.76 | 31.46 | 31.71 | 1,133,628 | +0.14(+0.43%) |
Apr 25, 2012 | 31.58 | 31.61 | 31.42 | 31.57 | 743,636 | +0.30(+0.96%) |
Apr 24, 2012 | 31.23 | 31.39 | 31.19 | 31.27 | 835,714 | +0.17(+0.54%) |
Apr 23, 2012 | 31.08 | 31.14 | 30.81 | 31.10 | 887,383 | -0.37(-1.17%) |
Apr 20, 2012 | 31.43 | 31.60 | 31.41 | 31.47 | 583,330 | +0.19(+0.61%) |
Apr 19, 2012 | 31.39 | 31.46 | 31.09 | 31.28 | 700,419 | -0.08(-0.25%) |
Apr 18, 2012 | 31.40 | 31.51 | 31.28 | 31.36 | 1,035,121 | -0.26(-0.83%) |
Apr 17, 2012 | 31.48 | 31.71 | 31.39 | 31.62 | 1,385,906 | +0.34(+1.07%) |
Apr 16, 2012 | 31.68 | 31.69 | 31.22 | 31.29 | 2,175,889 | -0.22(-0.70%) |
Apr 13, 2012 | 31.78 | 31.80 | 31.43 | 31.51 | 857,781 | -0.41(-1.29%) |
Apr 12, 2012 | 31.48 | 31.94 | 31.48 | 31.92 | 1,065,214 | +0.59(+1.88%) |
Apr 11, 2012 | 31.45 | 31.52 | 31.29 | 31.33 | 1,042,879 | +0.26(+0.84%) |
Apr 10, 2012 | 31.48 | 31.52 | 30.97 | 31.07 | 980,226 | -0.42(-1.34%) |
Apr 09, 2012 | 31.48 | 31.61 | 31.38 | 31.50 | 1,468,329 | -0.30(-0.95%) |
Apr 05, 2012 | 31.68 | 31.89 | 31.63 | 31.80 | 1,061,495 | +0.10(+0.30%) |
Apr 04, 2012 | 31.88 | 31.88 | 31.61 | 31.70 | 1,679,619 | -0.51(-1.58%) |
Apr 03, 2012 | 32.49 | 32.51 | 32.08 | 32.21 | 1,028,567 | -0.30(-0.91%) |
Apr 02, 2012 | 32.20 | 32.60 | 32.12 | 32.51 | 793,644 | +0.26(+0.80%) |
Mar 30, 2012 | 32.20 | 32.29 | 32.08 | 32.25 | 1,138,931 | +0.28(+0.88%) |
Mar 29, 2012 | 31.83 | 32.02 | 31.62 | 31.97 | 1,147,103 | -0.17(-0.52%) |
Mar 28, 2012 | 32.38 | 32.46 | 32.01 | 32.14 | 1,226,081 | -0.36(-1.12%) |
Mar 27, 2012 | 32.68 | 32.71 | 32.48 | 32.50 | 972,795 | -0.18(-0.56%) |
Mar 26, 2012 | 32.41 | 32.69 | 32.38 | 32.69 | 1,249,422 | +0.52(+1.60%) |
Mar 23, 2012 | 32.01 | 32.22 | 31.85 | 32.17 | 1,888,312 | +0.24(+0.76%) |
Mar 22, 2012 | 32.04 | 32.04 | 31.87 | 31.93 | 1,241,185 | -0.33(-1.03%) |
Mar 21, 2012 | 32.30 | 32.33 | 32.12 | 32.26 | 1,504,253 | +0.01(+0.02%) |
Mar 20, 2012 | 32.13 | 32.27 | 32.02 | 32.26 | 946,407 | -0.33(-1.03%) |
Mar 19, 2012 | 32.49 | 32.69 | 32.43 | 32.59 | 629,990 | -0.01(-0.02%) |
Mar 16, 2012 | 32.66 | 32.71 | 32.57 | 32.60 | 886,961 | -0.05(-0.15%) |
Mar 15, 2012 | 32.54 | 32.69 | 32.40 | 32.65 | 1,733,842 | +0.23(+0.71%) |
Mar 14, 2012 | 32.61 | 32.67 | 32.30 | 32.42 | 931,101 | -0.31(-0.94%) |
Mar 13, 2012 | 32.33 | 32.74 | 32.24 | 32.72 | 888,922 | +0.56(+1.75%) |
Mar 12, 2012 | 32.22 | 32.25 | 31.99 | 32.16 | 753,555 | -0.30(-0.93%) |
Mar 09, 2012 | 32.52 | 32.60 | 32.40 | 32.46 | 1,010,042 | -0.17(-0.51%) |
Mar 08, 2012 | 32.55 | 32.69 | 32.37 | 32.63 | 970,572 | +0.51(+1.58%) |
Mar 07, 2012 | 31.98 | 32.21 | 31.87 | 32.12 | 854,326 | +0.32(+1.00%) |
Mar 06, 2012 | 32.04 | 32.06 | 31.67 | 31.80 | 1,180,303 | -0.78(-2.38%) |
Mar 05, 2012 | 32.74 | 32.74 | 32.43 | 32.58 | 861,713 | -0.31(-0.95%) |
Mar 02, 2012 | 32.97 | 33.01 | 32.82 | 32.89 | 999,389 | -0.15(-0.44%) |