Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.14 | 31.38 | 30.58 | 30.76 | 5,281,052 | -0.38(-1.23%) |
May 30, 2012 | 31.29 | 31.34 | 30.92 | 31.14 | 3,320,721 | -0.36(-1.15%) |
May 29, 2012 | 31.59 | 31.64 | 31.11 | 31.50 | 2,789,992 | +0.15(+0.49%) |
May 25, 2012 | 31.16 | 31.55 | 30.91 | 31.35 | 4,422,266 | +0.76(+2.48%) |
May 24, 2012 | 30.34 | 30.63 | 30.27 | 30.59 | 4,145,483 | +0.32(+1.05%) |
May 23, 2012 | 30.41 | 30.67 | 29.73 | 30.27 | 5,833,487 | -0.45(-1.45%) |
May 22, 2012 | 31.54 | 31.88 | 30.51 | 30.72 | 5,014,746 | -0.80(-2.53%) |
May 21, 2012 | 30.97 | 31.67 | 30.87 | 31.52 | 5,650,486 | +0.71(+2.30%) |
May 18, 2012 | 30.61 | 31.38 | 30.61 | 30.81 | 6,319,891 | +0.53(+1.74%) |
May 17, 2012 | 30.47 | 31.00 | 30.23 | 30.28 | 4,746,111 | -0.38(-1.23%) |
May 16, 2012 | 30.98 | 31.40 | 30.65 | 30.66 | 3,415,793 | -0.21(-0.70%) |
May 15, 2012 | 31.11 | 31.19 | 30.72 | 30.87 | 4,075,199 | -0.19(-0.60%) |
May 14, 2012 | 31.10 | 31.34 | 30.84 | 31.06 | 2,331,390 | -0.34(-1.08%) |
May 11, 2012 | 31.24 | 31.80 | 30.83 | 31.40 | 4,460,176 | +0.15(+0.47%) |
May 10, 2012 | 31.37 | 31.54 | 31.12 | 31.25 | 3,908,679 | +0.20(+0.66%) |
May 09, 2012 | 30.41 | 31.23 | 30.25 | 31.05 | 5,159,066 | +0.37(+1.20%) |
May 08, 2012 | 30.48 | 30.73 | 30.27 | 30.68 | 5,252,823 | +0.19(+0.61%) |
May 07, 2012 | 30.81 | 31.05 | 30.37 | 30.49 | 5,218,187 | -0.34(-1.10%) |
May 04, 2012 | 31.45 | 31.50 | 30.81 | 30.83 | 4,019,871 | -0.71(-2.26%) |
May 03, 2012 | 31.50 | 31.91 | 31.09 | 31.54 | 5,344,394 | +0.12(+0.38%) |
May 02, 2012 | 31.97 | 31.97 | 31.34 | 31.42 | 3,943,716 | -0.63(-1.96%) |
May 01, 2012 | 31.74 | 32.31 | 31.57 | 32.05 | 4,075,567 | +0.31(+0.96%) |
Apr 30, 2012 | 31.99 | 32.02 | 31.63 | 31.74 | 3,396,532 | -0.31(-0.95%) |
Apr 27, 2012 | 32.75 | 32.95 | 31.91 | 32.05 | 4,203,265 | -0.67(-2.05%) |
Apr 26, 2012 | 31.95 | 32.83 | 31.88 | 32.72 | 7,403,306 | +0.10(+0.31%) |
Apr 25, 2012 | 32.73 | 32.86 | 32.42 | 32.62 | 3,563,797 | +0.07(+0.21%) |
Apr 24, 2012 | 32.57 | 32.84 | 32.41 | 32.55 | 2,428,614 | +0.08(+0.25%) |
Apr 23, 2012 | 32.36 | 32.57 | 32.08 | 32.47 | 2,980,219 | -0.14(-0.42%) |
Apr 20, 2012 | 33.26 | 33.26 | 32.47 | 32.61 | 4,629,928 | -0.53(-1.59%) |
Apr 19, 2012 | 33.30 | 33.43 | 32.92 | 33.13 | 3,063,249 | -0.11(-0.32%) |
Apr 18, 2012 | 33.28 | 33.45 | 33.02 | 33.24 | 3,462,487 | -0.22(-0.65%) |
Apr 17, 2012 | 33.79 | 33.79 | 33.12 | 33.46 | 5,141,782 | -0.06(-0.18%) |
Apr 16, 2012 | 34.05 | 34.11 | 33.39 | 33.52 | 3,342,058 | -0.18(-0.52%) |
Apr 13, 2012 | 34.30 | 34.30 | 33.66 | 33.69 | 6,342,853 | -0.64(-1.85%) |
Apr 12, 2012 | 33.90 | 34.34 | 33.58 | 34.33 | 3,072,787 | +0.40(+1.18%) |
Apr 11, 2012 | 34.13 | 34.23 | 33.80 | 33.93 | 3,331,875 | +0.24(+0.72%) |
Apr 10, 2012 | 33.84 | 34.12 | 33.56 | 33.69 | 3,558,329 | -0.31(-0.90%) |
Apr 09, 2012 | 33.83 | 34.13 | 33.50 | 33.99 | 3,302,809 | -0.39(-1.14%) |
Apr 05, 2012 | 34.03 | 34.54 | 34.03 | 34.38 | 3,136,297 | +0.20(+0.60%) |
Apr 04, 2012 | 34.33 | 34.59 | 34.04 | 34.18 | 3,752,685 | -0.26(-0.76%) |
Apr 03, 2012 | 34.74 | 34.84 | 33.93 | 34.44 | 5,225,699 | -0.34(-0.97%) |
Apr 02, 2012 | 34.55 | 35.15 | 34.30 | 34.78 | 3,042,824 | +0.23(+0.65%) |
Mar 30, 2012 | 34.65 | 34.84 | 34.31 | 34.55 | 4,869,823 | -0.03(-0.09%) |
Mar 29, 2012 | 34.68 | 34.92 | 34.22 | 34.58 | 3,430,380 | -0.13(-0.39%) |
Mar 28, 2012 | 35.10 | 35.15 | 34.44 | 34.72 | 5,143,180 | -0.40(-1.15%) |
Mar 27, 2012 | 35.52 | 35.62 | 35.03 | 35.12 | 3,899,434 | -0.43(-1.21%) |
Mar 26, 2012 | 35.60 | 35.75 | 34.94 | 35.55 | 4,798,609 | +0.20(+0.57%) |
Mar 23, 2012 | 35.32 | 35.50 | 34.79 | 35.35 | 4,688,388 | +0.03(+0.09%) |
Mar 22, 2012 | 35.35 | 35.58 | 35.03 | 35.32 | 4,457,479 | -0.35(-0.98%) |
Mar 21, 2012 | 35.12 | 36.38 | 34.63 | 35.67 | 9,849,422 | +0.51(+1.45%) |
Mar 20, 2012 | 34.54 | 35.53 | 34.34 | 35.15 | 7,831,636 | +0.52(+1.50%) |
Mar 19, 2012 | 34.37 | 34.86 | 34.15 | 34.64 | 4,472,059 | +0.07(+0.20%) |
Mar 16, 2012 | 34.44 | 35.11 | 34.04 | 34.56 | 9,424,116 | +0.38(+1.12%) |
Mar 15, 2012 | 32.94 | 34.67 | 32.94 | 34.18 | 9,408,021 | +1.16(+3.51%) |
Mar 14, 2012 | 32.50 | 33.11 | 32.48 | 33.02 | 6,824,551 | +0.43(+1.30%) |
Mar 13, 2012 | 32.50 | 32.69 | 31.94 | 32.60 | 8,106,241 | +0.33(+1.03%) |
Mar 12, 2012 | 33.00 | 33.16 | 32.09 | 32.27 | 4,677,083 | -0.76(-2.30%) |
Mar 09, 2012 | 33.03 | 33.13 | 32.84 | 33.03 | 3,134,932 | +0.04(+0.12%) |
Mar 08, 2012 | 33.01 | 33.08 | 32.68 | 32.99 | 3,181,693 | +0.12(+0.37%) |
Mar 07, 2012 | 32.49 | 33.06 | 32.41 | 32.86 | 5,450,143 | +0.66(+2.04%) |
Mar 06, 2012 | 32.80 | 32.95 | 32.09 | 32.21 | 11,332,119 | -0.71(-2.17%) |
Mar 05, 2012 | 33.93 | 33.96 | 32.87 | 32.92 | 8,040,956 | -1.01(-2.96%) |
Mar 02, 2012 | 33.92 | 34.22 | 33.78 | 33.92 | 3,841,035 | +0.01(+0.02%) |