Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.17 | 26.21 | 26.04 | 26.08 | 528,651 | -0.03(-0.11%) |
May 30, 2012 | 26.13 | 26.15 | 25.96 | 26.11 | 670,091 | -0.16(-0.61%) |
May 29, 2012 | 26.45 | 26.55 | 26.19 | 26.27 | 659,123 | -0.09(-0.34%) |
May 25, 2012 | 26.36 | 26.45 | 26.32 | 26.36 | 399,500 | +0.11(+0.42%) |
May 24, 2012 | 26.39 | 26.43 | 26.12 | 26.25 | 520,218 | +0.02(+0.08%) |
May 23, 2012 | 26.23 | 26.32 | 26.11 | 26.23 | 839,926 | -0.40(-1.50%) |
May 22, 2012 | 26.90 | 27.03 | 26.62 | 26.63 | 822,547 | -0.46(-1.70%) |
May 21, 2012 | 27.28 | 27.37 | 27.08 | 27.09 | 585,253 | -0.06(-0.22%) |
May 18, 2012 | 27.08 | 27.31 | 27.00 | 27.15 | 836,295 | +0.17(+0.63%) |
May 17, 2012 | 26.85 | 27.03 | 26.84 | 26.98 | 583,655 | +0.11(+0.41%) |
May 16, 2012 | 26.52 | 26.88 | 26.52 | 26.87 | 874,717 | +0.29(+1.09%) |
May 15, 2012 | 26.53 | 26.69 | 26.48 | 26.58 | 1,532,372 | +0.30(+1.14%) |
May 14, 2012 | 26.28 | 26.40 | 26.21 | 26.28 | 721,630 | -0.10(-0.38%) |
May 11, 2012 | 26.56 | 26.66 | 26.38 | 26.38 | 405,482 | -0.30(-1.12%) |
May 10, 2012 | 26.68 | 26.86 | 26.61 | 26.68 | 465,900 | +0.00(+0.00%) |
May 09, 2012 | 26.66 | 26.80 | 26.59 | 26.68 | 566,724 | -0.14(-0.52%) |
May 08, 2012 | 27.01 | 27.02 | 26.76 | 26.82 | 787,194 | -0.15(-0.56%) |
May 07, 2012 | 26.85 | 27.00 | 26.80 | 26.97 | 433,478 | +0.08(+0.30%) |
May 04, 2012 | 27.02 | 27.08 | 26.73 | 26.89 | 596,982 | -0.14(-0.52%) |
May 03, 2012 | 26.96 | 27.05 | 26.90 | 27.03 | 417,026 | +0.11(+0.41%) |
May 02, 2012 | 27.36 | 27.37 | 26.91 | 26.92 | 888,576 | -0.48(-1.75%) |
May 01, 2012 | 27.23 | 27.45 | 27.20 | 27.40 | 398,533 | +0.11(+0.40%) |
Apr 30, 2012 | 27.15 | 27.29 | 26.98 | 27.29 | 634,927 | +0.08(+0.29%) |
Apr 27, 2012 | 27.10 | 27.30 | 27.10 | 27.21 | 1,766,943 | +0.13(+0.48%) |
Apr 26, 2012 | 27.18 | 27.24 | 27.04 | 27.08 | 396,546 | -0.11(-0.40%) |
Apr 25, 2012 | 27.48 | 27.52 | 27.13 | 27.19 | 810,876 | -0.09(-0.33%) |
Apr 24, 2012 | 27.42 | 27.52 | 27.19 | 27.28 | 991,239 | +0.07(+0.26%) |
Apr 23, 2012 | 27.19 | 27.26 | 27.08 | 27.21 | 606,797 | -0.05(-0.18%) |
Apr 20, 2012 | 27.38 | 27.43 | 27.21 | 27.26 | 622,586 | +0.00(+0.00%) |
Apr 19, 2012 | 27.37 | 27.39 | 27.18 | 27.26 | 1,364,390 | +0.13(+0.48%) |
Apr 18, 2012 | 27.35 | 27.40 | 27.08 | 27.13 | 1,037,407 | -0.30(-1.09%) |
Apr 17, 2012 | 27.40 | 27.52 | 27.36 | 27.43 | 525,831 | +0.16(+0.59%) |
Apr 16, 2012 | 27.41 | 27.46 | 27.25 | 27.27 | 956,789 | -0.25(-0.91%) |
Apr 13, 2012 | 27.98 | 28.00 | 27.50 | 27.52 | 517,987 | -0.46(-1.64%) |
Apr 12, 2012 | 27.73 | 27.99 | 27.73 | 27.98 | 663,695 | +0.28(+1.01%) |
Apr 11, 2012 | 27.65 | 27.71 | 27.52 | 27.70 | 2,182,759 | +0.19(+0.69%) |
Apr 10, 2012 | 27.72 | 27.88 | 27.49 | 27.51 | 1,481,209 | -0.37(-1.33%) |
Apr 09, 2012 | 27.97 | 28.04 | 27.87 | 27.88 | 391,169 | -0.07(-0.25%) |
Apr 05, 2012 | 27.87 | 28.05 | 27.87 | 27.95 | 344,363 | +0.10(+0.36%) |
Apr 04, 2012 | 27.86 | 28.02 | 27.74 | 27.85 | 754,473 | -0.24(-0.85%) |
Apr 03, 2012 | 28.19 | 28.20 | 28.02 | 28.09 | 732,749 | -0.18(-0.64%) |
Apr 02, 2012 | 28.10 | 28.36 | 28.08 | 28.27 | 593,684 | +0.17(+0.60%) |
Mar 30, 2012 | 27.97 | 28.17 | 27.96 | 28.10 | 1,604,989 | +0.51(+1.85%) |
Mar 29, 2012 | 27.96 | 27.97 | 27.56 | 27.59 | 1,356,884 | -0.45(-1.60%) |
Mar 28, 2012 | 28.42 | 28.42 | 28.01 | 28.04 | 1,212,558 | -0.39(-1.37%) |
Mar 27, 2012 | 28.50 | 28.67 | 28.42 | 28.43 | 1,006,293 | +0.00(+0.00%) |
Mar 26, 2012 | 28.39 | 28.56 | 28.38 | 28.43 | 1,082,831 | +0.07(+0.25%) |
Mar 23, 2012 | 28.36 | 28.42 | 28.32 | 28.36 | 472,368 | +0.02(+0.07%) |
Mar 22, 2012 | 28.36 | 28.42 | 28.28 | 28.34 | 672,484 | -0.07(-0.25%) |
Mar 21, 2012 | 28.49 | 28.68 | 28.38 | 28.41 | 834,068 | -0.05(-0.18%) |
Mar 20, 2012 | 28.57 | 28.62 | 28.41 | 28.46 | 808,105 | -0.13(-0.45%) |
Mar 19, 2012 | 28.60 | 28.70 | 28.52 | 28.59 | 526,670 | -0.04(-0.14%) |
Mar 16, 2012 | 28.60 | 28.71 | 28.47 | 28.63 | 546,195 | -0.06(-0.21%) |
Mar 15, 2012 | 28.51 | 28.73 | 28.49 | 28.69 | 1,081,017 | +0.23(+0.81%) |
Mar 14, 2012 | 28.52 | 28.60 | 28.41 | 28.46 | 698,226 | -0.15(-0.52%) |
Mar 13, 2012 | 28.56 | 28.63 | 28.48 | 28.61 | 758,463 | +0.09(+0.32%) |
Mar 12, 2012 | 28.41 | 28.56 | 28.27 | 28.52 | 823,566 | +0.11(+0.39%) |
Mar 09, 2012 | 28.40 | 28.65 | 28.36 | 28.41 | 1,195,983 | -0.07(-0.25%) |
Mar 08, 2012 | 28.56 | 28.61 | 28.44 | 28.48 | 1,331,396 | +0.09(+0.32%) |
Mar 07, 2012 | 28.55 | 28.92 | 28.33 | 28.39 | 936,444 | -0.25(-0.87%) |
Mar 06, 2012 | 28.90 | 28.97 | 28.59 | 28.64 | 2,125,931 | -0.51(-1.75%) |
Mar 05, 2012 | 29.35 | 29.39 | 29.12 | 29.15 | 760,102 | -0.20(-0.68%) |
Mar 02, 2012 | 29.29 | 29.37 | 29.21 | 29.35 | 859,849 | -0.14(-0.47%) |