Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.55 | 27.56 | 27.17 | 27.36 | 3,604,500 | -0.15(-0.55%) |
May 30, 2012 | 27.68 | 27.86 | 27.39 | 27.51 | 2,782,247 | -0.39(-1.40%) |
May 29, 2012 | 27.79 | 28.00 | 27.63 | 27.90 | 3,117,033 | +0.33(+1.20%) |
May 25, 2012 | 27.35 | 27.65 | 27.35 | 27.57 | 1,835,979 | +0.09(+0.33%) |
May 24, 2012 | 27.29 | 27.57 | 27.16 | 27.48 | 2,420,363 | +0.26(+0.96%) |
May 23, 2012 | 27.18 | 27.37 | 26.82 | 27.22 | 4,232,909 | -0.18(-0.66%) |
May 22, 2012 | 27.74 | 27.80 | 27.25 | 27.40 | 3,212,460 | -0.19(-0.69%) |
May 21, 2012 | 27.31 | 27.64 | 26.86 | 27.59 | 3,192,030 | +0.42(+1.55%) |
May 18, 2012 | 27.90 | 27.91 | 27.01 | 27.17 | 5,987,587 | -0.68(-2.44%) |
May 17, 2012 | 28.78 | 28.86 | 27.84 | 27.85 | 3,139,863 | -0.89(-3.10%) |
May 16, 2012 | 28.46 | 28.90 | 28.40 | 28.74 | 3,410,817 | +0.38(+1.34%) |
May 15, 2012 | 28.66 | 28.90 | 28.17 | 28.36 | 3,528,398 | -0.47(-1.63%) |
May 14, 2012 | 29.16 | 29.24 | 28.81 | 28.83 | 2,395,618 | -0.55(-1.87%) |
May 11, 2012 | 29.60 | 29.86 | 29.38 | 29.38 | 2,511,942 | -0.39(-1.31%) |
May 10, 2012 | 29.34 | 29.89 | 29.23 | 29.77 | 3,186,153 | +0.70(+2.41%) |
May 09, 2012 | 28.86 | 29.40 | 28.80 | 29.07 | 2,165,219 | -0.11(-0.38%) |
May 08, 2012 | 28.88 | 29.23 | 28.88 | 29.18 | 3,273,247 | +0.11(+0.38%) |
May 07, 2012 | 29.16 | 29.16 | 28.86 | 29.07 | 2,955,210 | -0.11(-0.38%) |
May 04, 2012 | 29.34 | 29.41 | 29.04 | 29.18 | 2,764,280 | -0.29(-0.98%) |
May 03, 2012 | 29.56 | 29.61 | 29.26 | 29.47 | 2,297,011 | -0.15(-0.51%) |
May 02, 2012 | 29.46 | 29.67 | 29.33 | 29.62 | 2,962,611 | -0.27(-0.90%) |
May 01, 2012 | 30.11 | 30.11 | 29.79 | 29.89 | 4,603,366 | -0.23(-0.76%) |
Apr 30, 2012 | 29.61 | 30.73 | 29.18 | 30.12 | 9,939,298 | +0.38(+1.28%) |
Apr 27, 2012 | 29.83 | 29.90 | 29.54 | 29.74 | 1,930,446 | -0.02(-0.07%) |
Apr 26, 2012 | 29.19 | 29.92 | 29.03 | 29.76 | 3,776,186 | +0.63(+2.16%) |
Apr 25, 2012 | 28.95 | 29.28 | 28.74 | 29.13 | 3,085,526 | +0.36(+1.25%) |
Apr 24, 2012 | 28.49 | 28.91 | 28.45 | 28.77 | 1,669,780 | +0.24(+0.84%) |
Apr 23, 2012 | 28.67 | 28.72 | 28.48 | 28.53 | 3,179,344 | -0.43(-1.48%) |
Apr 20, 2012 | 28.67 | 29.05 | 28.65 | 28.96 | 2,860,120 | +0.36(+1.26%) |
Apr 19, 2012 | 28.47 | 28.83 | 28.37 | 28.60 | 2,536,064 | +0.15(+0.53%) |
Apr 18, 2012 | 28.41 | 28.53 | 28.26 | 28.45 | 2,471,915 | -0.07(-0.25%) |
Apr 17, 2012 | 28.21 | 28.61 | 28.20 | 28.52 | 2,953,447 | +0.54(+1.93%) |
Apr 16, 2012 | 27.84 | 28.20 | 27.68 | 27.98 | 3,915,479 | +0.20(+0.72%) |
Apr 13, 2012 | 27.50 | 27.93 | 27.48 | 27.78 | 3,086,365 | +0.23(+0.83%) |
Apr 12, 2012 | 27.41 | 27.62 | 27.27 | 27.55 | 2,169,883 | +0.12(+0.44%) |
Apr 11, 2012 | 27.65 | 27.72 | 27.39 | 27.43 | 2,384,963 | +0.05(+0.18%) |
Apr 10, 2012 | 27.96 | 28.03 | 27.37 | 27.38 | 2,101,287 | -0.65(-2.32%) |
Apr 09, 2012 | 28.28 | 28.31 | 27.95 | 28.03 | 1,737,059 | -0.60(-2.10%) |
Apr 05, 2012 | 28.38 | 28.66 | 28.23 | 28.63 | 1,798,403 | +0.15(+0.53%) |
Apr 04, 2012 | 28.88 | 28.94 | 28.48 | 28.48 | 2,126,719 | -0.63(-2.16%) |
Apr 03, 2012 | 28.81 | 29.33 | 28.81 | 29.11 | 2,433,963 | +0.19(+0.66%) |
Apr 02, 2012 | 28.50 | 28.93 | 28.50 | 28.92 | 2,417,453 | +0.32(+1.12%) |
Mar 30, 2012 | 28.39 | 28.77 | 28.19 | 28.60 | 2,016,757 | +0.45(+1.60%) |
Mar 29, 2012 | 27.95 | 28.25 | 27.78 | 28.15 | 2,363,417 | +0.09(+0.32%) |
Mar 28, 2012 | 28.26 | 28.31 | 27.85 | 28.06 | 2,512,205 | -0.30(-1.06%) |
Mar 27, 2012 | 28.45 | 28.59 | 28.32 | 28.36 | 2,814,213 | -0.07(-0.25%) |
Mar 26, 2012 | 28.50 | 28.50 | 28.21 | 28.43 | 3,891,144 | +0.13(+0.46%) |
Mar 23, 2012 | 28.30 | 28.48 | 28.05 | 28.30 | 2,409,631 | +0.05(+0.18%) |
Mar 22, 2012 | 28.11 | 28.33 | 28.00 | 28.25 | 1,662,047 | +0.02(+0.07%) |
Mar 21, 2012 | 28.36 | 28.48 | 28.10 | 28.23 | 1,890,407 | -0.09(-0.32%) |
Mar 20, 2012 | 27.69 | 28.47 | 27.64 | 28.32 | 3,054,269 | +0.37(+1.32%) |
Mar 19, 2012 | 27.70 | 28.03 | 27.61 | 27.95 | 2,582,922 | +0.14(+0.50%) |
Mar 16, 2012 | 27.85 | 27.89 | 27.45 | 27.81 | 3,821,546 | +0.02(+0.07%) |
Mar 15, 2012 | 27.65 | 27.82 | 27.51 | 27.79 | 1,661,735 | +0.27(+0.98%) |
Mar 14, 2012 | 27.78 | 27.94 | 27.43 | 27.52 | 2,432,815 | -0.32(-1.15%) |
Mar 13, 2012 | 27.77 | 27.89 | 27.59 | 27.84 | 2,468,509 | +0.30(+1.09%) |
Mar 12, 2012 | 27.53 | 27.66 | 27.31 | 27.54 | 1,925,451 | +0.03(+0.11%) |
Mar 09, 2012 | 27.14 | 27.59 | 27.05 | 27.51 | 2,272,256 | +0.36(+1.33%) |
Mar 08, 2012 | 27.69 | 27.77 | 27.15 | 27.15 | 2,966,199 | -0.39(-1.42%) |
Mar 07, 2012 | 27.10 | 27.61 | 27.05 | 27.54 | 2,829,361 | +0.30(+1.10%) |
Mar 06, 2012 | 27.88 | 28.00 | 27.18 | 27.24 | 2,769,168 | -0.85(-3.03%) |
Mar 05, 2012 | 28.46 | 28.46 | 28.02 | 28.09 | 2,129,821 | -0.24(-0.85%) |
Mar 02, 2012 | 28.60 | 28.73 | 28.20 | 28.33 | 1,782,624 | -0.25(-0.87%) |