Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.20 | 26.26 | 25.65 | 26.17 | 1,625,702 | +0.00(+0.00%) |
May 30, 2012 | 26.02 | 26.32 | 25.93 | 26.17 | 571,816 | -0.22(-0.83%) |
May 29, 2012 | 26.24 | 26.61 | 26.15 | 26.39 | 592,971 | +0.43(+1.66%) |
May 25, 2012 | 26.03 | 26.28 | 25.82 | 25.96 | 716,076 | -0.02(-0.08%) |
May 24, 2012 | 25.66 | 25.98 | 25.39 | 25.98 | 876,353 | +0.35(+1.37%) |
May 23, 2012 | 24.63 | 25.71 | 24.50 | 25.63 | 611,189 | +0.77(+3.10%) |
May 22, 2012 | 25.11 | 25.47 | 24.70 | 24.86 | 612,062 | -0.19(-0.76%) |
May 21, 2012 | 24.60 | 25.21 | 24.33 | 25.05 | 542,653 | +0.60(+2.45%) |
May 18, 2012 | 24.40 | 24.98 | 24.39 | 24.45 | 655,424 | +0.04(+0.16%) |
May 17, 2012 | 25.16 | 25.28 | 24.41 | 24.41 | 641,258 | -0.68(-2.71%) |
May 16, 2012 | 25.63 | 25.74 | 25.09 | 25.09 | 459,532 | -0.42(-1.65%) |
May 15, 2012 | 25.81 | 25.93 | 25.43 | 25.51 | 388,309 | -0.27(-1.05%) |
May 14, 2012 | 26.11 | 26.20 | 25.78 | 25.78 | 585,778 | -0.62(-2.35%) |
May 11, 2012 | 26.25 | 26.75 | 26.22 | 26.40 | 330,235 | -0.05(-0.19%) |
May 10, 2012 | 26.62 | 26.74 | 26.36 | 26.45 | 368,425 | +0.11(+0.42%) |
May 09, 2012 | 26.25 | 26.69 | 26.14 | 26.34 | 390,839 | -0.27(-1.01%) |
May 08, 2012 | 26.25 | 26.67 | 26.01 | 26.61 | 706,679 | +0.12(+0.45%) |
May 07, 2012 | 25.93 | 26.73 | 25.76 | 26.49 | 636,131 | +0.24(+0.91%) |
May 04, 2012 | 26.87 | 26.94 | 26.22 | 26.25 | 663,010 | -0.83(-3.06%) |
May 03, 2012 | 27.43 | 27.52 | 26.97 | 27.08 | 655,322 | -0.36(-1.31%) |
May 02, 2012 | 27.03 | 27.49 | 26.95 | 27.44 | 354,940 | +0.11(+0.40%) |
May 01, 2012 | 27.35 | 27.81 | 27.00 | 27.33 | 536,621 | +0.06(+0.22%) |
Apr 30, 2012 | 27.70 | 27.73 | 27.11 | 27.27 | 501,022 | -0.54(-1.94%) |
Apr 27, 2012 | 27.49 | 28.00 | 27.36 | 27.81 | 607,909 | +0.41(+1.50%) |
Apr 26, 2012 | 27.31 | 27.50 | 27.26 | 27.40 | 549,241 | -0.02(-0.07%) |
Apr 25, 2012 | 27.23 | 27.50 | 27.16 | 27.42 | 824,884 | +0.47(+1.74%) |
Apr 24, 2012 | 27.01 | 27.26 | 26.69 | 26.95 | 808,713 | +0.02(+0.07%) |
Apr 23, 2012 | 26.95 | 27.00 | 26.45 | 26.93 | 698,846 | -0.49(-1.79%) |
Apr 20, 2012 | 27.53 | 27.64 | 27.28 | 27.42 | 687,475 | +0.20(+0.73%) |
Apr 19, 2012 | 27.76 | 28.00 | 27.07 | 27.22 | 1,155,989 | -0.57(-2.05%) |
Apr 18, 2012 | 28.48 | 28.53 | 27.71 | 27.79 | 1,057,090 | -0.89(-3.10%) |
Apr 17, 2012 | 28.63 | 28.99 | 28.53 | 28.68 | 526,256 | +0.26(+0.91%) |
Apr 16, 2012 | 28.43 | 28.68 | 28.06 | 28.42 | 651,612 | +0.21(+0.74%) |
Apr 13, 2012 | 28.40 | 28.58 | 28.19 | 28.21 | 526,283 | -0.29(-1.02%) |
Apr 12, 2012 | 28.00 | 28.70 | 28.00 | 28.50 | 926,162 | +0.47(+1.68%) |
Apr 11, 2012 | 28.03 | 28.10 | 27.79 | 28.03 | 776,508 | +0.39(+1.41%) |
Apr 10, 2012 | 28.32 | 28.71 | 27.57 | 27.64 | 1,230,888 | -0.47(-1.67%) |
Apr 09, 2012 | 28.24 | 28.26 | 27.85 | 28.11 | 392,849 | -0.67(-2.33%) |
Apr 05, 2012 | 28.58 | 28.79 | 28.53 | 28.78 | 579,392 | -0.01(-0.03%) |
Apr 04, 2012 | 29.14 | 29.15 | 28.58 | 28.79 | 508,092 | -0.84(-2.83%) |
Apr 03, 2012 | 29.58 | 29.68 | 29.23 | 29.63 | 506,553 | +0.06(+0.20%) |
Apr 02, 2012 | 28.95 | 29.69 | 28.68 | 29.57 | 649,140 | +0.58(+2.00%) |
Mar 30, 2012 | 29.57 | 29.57 | 28.96 | 28.99 | 640,028 | -0.29(-0.99%) |
Mar 29, 2012 | 29.14 | 29.33 | 28.90 | 29.28 | 511,094 | -0.18(-0.61%) |
Mar 28, 2012 | 29.46 | 29.72 | 29.05 | 29.46 | 865,458 | -0.22(-0.74%) |
Mar 27, 2012 | 29.54 | 29.94 | 29.54 | 29.68 | 919,077 | +0.12(+0.41%) |
Mar 26, 2012 | 29.32 | 29.85 | 29.32 | 29.56 | 626,931 | +0.55(+1.90%) |
Mar 23, 2012 | 29.02 | 29.17 | 28.64 | 29.01 | 778,213 | -0.07(-0.24%) |
Mar 22, 2012 | 29.38 | 29.45 | 28.47 | 29.08 | 881,847 | -0.35(-1.19%) |
Mar 21, 2012 | 29.64 | 29.97 | 28.80 | 29.43 | 1,131,825 | +0.78(+2.72%) |
Mar 20, 2012 | 28.85 | 28.89 | 28.30 | 28.65 | 1,061,431 | -0.40(-1.38%) |
Mar 19, 2012 | 28.83 | 29.26 | 28.70 | 29.05 | 723,775 | +0.11(+0.38%) |
Mar 16, 2012 | 29.39 | 29.42 | 28.94 | 28.94 | 993,779 | -0.43(-1.46%) |
Mar 15, 2012 | 29.16 | 29.48 | 28.97 | 29.37 | 380,005 | +0.28(+0.96%) |
Mar 14, 2012 | 28.98 | 29.48 | 28.98 | 29.09 | 802,091 | +0.12(+0.41%) |
Mar 13, 2012 | 28.36 | 28.97 | 28.26 | 28.97 | 706,193 | +0.90(+3.21%) |
Mar 12, 2012 | 28.30 | 28.48 | 27.88 | 28.07 | 360,927 | -0.17(-0.60%) |
Mar 09, 2012 | 27.89 | 28.65 | 27.66 | 28.24 | 523,890 | +0.44(+1.58%) |
Mar 08, 2012 | 27.70 | 27.94 | 27.59 | 27.80 | 840,049 | +0.40(+1.46%) |
Mar 07, 2012 | 27.33 | 27.51 | 27.20 | 27.40 | 436,238 | +0.22(+0.81%) |
Mar 06, 2012 | 27.46 | 27.70 | 27.07 | 27.18 | 1,145,736 | -0.45(-1.63%) |
Mar 05, 2012 | 27.63 | 27.77 | 27.42 | 27.63 | 621,200 | -0.16(-0.58%) |
Mar 02, 2012 | 28.18 | 28.35 | 27.69 | 27.79 | 846,941 | -0.36(-1.28%) |