Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.61 | 26.84 | 26.46 | 26.69 | 751,704 | +0.17(+0.65%) |
May 30, 2012 | 26.67 | 26.84 | 26.47 | 26.52 | 780,693 | -0.27(-0.99%) |
May 29, 2012 | 26.73 | 26.82 | 26.59 | 26.78 | 534,092 | +0.21(+0.79%) |
May 25, 2012 | 26.71 | 26.71 | 26.55 | 26.57 | 491,188 | -0.14(-0.53%) |
May 24, 2012 | 26.23 | 26.73 | 26.13 | 26.71 | 987,309 | +0.58(+2.21%) |
May 23, 2012 | 25.98 | 26.14 | 25.84 | 26.13 | 1,226,664 | +0.02(+0.06%) |
May 22, 2012 | 25.97 | 26.24 | 25.82 | 26.12 | 990,133 | +0.23(+0.90%) |
May 21, 2012 | 25.81 | 25.94 | 25.56 | 25.88 | 1,098,835 | +0.13(+0.51%) |
May 18, 2012 | 25.95 | 26.07 | 25.70 | 25.75 | 1,053,105 | -0.20(-0.78%) |
May 17, 2012 | 26.23 | 26.30 | 25.95 | 25.95 | 681,629 | -0.37(-1.42%) |
May 16, 2012 | 26.45 | 26.52 | 26.32 | 26.33 | 606,919 | -0.03(-0.12%) |
May 15, 2012 | 26.41 | 26.52 | 26.26 | 26.36 | 826,659 | -0.05(-0.21%) |
May 14, 2012 | 26.59 | 26.67 | 26.36 | 26.41 | 882,801 | -0.37(-1.37%) |
May 11, 2012 | 26.67 | 26.94 | 26.53 | 26.78 | 811,078 | -0.03(-0.12%) |
May 10, 2012 | 26.67 | 26.95 | 26.61 | 26.81 | 1,025,197 | +0.27(+1.00%) |
May 09, 2012 | 26.39 | 26.66 | 26.15 | 26.55 | 1,059,107 | +0.12(+0.47%) |
May 08, 2012 | 26.33 | 26.50 | 26.22 | 26.42 | 1,252,663 | -0.11(-0.41%) |
May 07, 2012 | 26.52 | 26.55 | 26.26 | 26.53 | 1,384,278 | -0.07(-0.26%) |
May 04, 2012 | 26.64 | 26.87 | 26.45 | 26.60 | 1,343,378 | +0.00(+0.00%) |
May 03, 2012 | 26.87 | 27.12 | 26.60 | 26.60 | 1,275,658 | -0.16(-0.61%) |
May 02, 2012 | 26.84 | 27.00 | 26.55 | 26.77 | 1,046,135 | -0.12(-0.46%) |
May 01, 2012 | 26.79 | 27.22 | 26.66 | 26.89 | 1,088,596 | +0.18(+0.67%) |
Apr 30, 2012 | 26.90 | 26.95 | 26.55 | 26.71 | 1,518,104 | -0.27(-0.98%) |
Apr 27, 2012 | 26.72 | 27.04 | 26.66 | 26.98 | 704,102 | +0.25(+0.93%) |
Apr 26, 2012 | 26.46 | 26.76 | 26.37 | 26.73 | 748,403 | +0.20(+0.73%) |
Apr 25, 2012 | 26.43 | 26.55 | 26.27 | 26.53 | 703,661 | +0.27(+1.01%) |
Apr 24, 2012 | 25.97 | 26.27 | 25.95 | 26.27 | 1,058,365 | +0.40(+1.54%) |
Apr 23, 2012 | 26.16 | 26.23 | 25.73 | 25.87 | 1,006,952 | -0.48(-1.81%) |
Apr 20, 2012 | 26.08 | 26.44 | 26.03 | 26.34 | 1,038,794 | +0.35(+1.35%) |
Apr 19, 2012 | 26.01 | 26.16 | 25.88 | 25.99 | 690,354 | -0.02(-0.06%) |
Apr 18, 2012 | 25.84 | 26.25 | 25.60 | 26.01 | 1,573,946 | +0.16(+0.60%) |
Apr 17, 2012 | 25.65 | 25.97 | 25.57 | 25.85 | 1,178,776 | +0.23(+0.91%) |
Apr 16, 2012 | 25.60 | 25.77 | 25.55 | 25.62 | 1,386,409 | +0.02(+0.06%) |
Apr 13, 2012 | 25.84 | 26.02 | 25.59 | 25.60 | 1,149,462 | -0.25(-0.96%) |
Apr 12, 2012 | 25.66 | 25.87 | 25.55 | 25.85 | 600,184 | +0.21(+0.82%) |
Apr 11, 2012 | 25.81 | 25.90 | 25.62 | 25.64 | 1,033,112 | +0.02(+0.09%) |
Apr 10, 2012 | 25.97 | 26.03 | 25.50 | 25.62 | 1,328,584 | -0.33(-1.28%) |
Apr 09, 2012 | 25.89 | 26.03 | 25.87 | 25.95 | 703,760 | -0.24(-0.92%) |
Apr 05, 2012 | 26.23 | 26.34 | 26.10 | 26.19 | 967,521 | -0.11(-0.41%) |
Apr 04, 2012 | 26.46 | 26.57 | 26.26 | 26.30 | 1,475,826 | -0.38(-1.42%) |
Apr 03, 2012 | 26.51 | 26.74 | 26.43 | 26.68 | 1,051,030 | +0.07(+0.26%) |
Apr 02, 2012 | 26.41 | 26.68 | 26.30 | 26.61 | 951,031 | +0.25(+0.94%) |
Mar 30, 2012 | 26.41 | 26.49 | 26.30 | 26.36 | 1,081,515 | -0.07(-0.26%) |
Mar 29, 2012 | 26.11 | 26.51 | 25.98 | 26.43 | 1,269,569 | +0.27(+1.04%) |
Mar 28, 2012 | 26.22 | 26.34 | 25.99 | 26.16 | 678,721 | -0.21(-0.79%) |
Mar 27, 2012 | 26.35 | 26.42 | 26.22 | 26.37 | 750,106 | +0.02(+0.06%) |
Mar 26, 2012 | 26.16 | 26.38 | 26.14 | 26.36 | 784,165 | +0.29(+1.13%) |
Mar 23, 2012 | 25.91 | 26.12 | 25.84 | 26.06 | 750,059 | +0.12(+0.45%) |
Mar 22, 2012 | 25.87 | 25.97 | 25.65 | 25.95 | 1,104,098 | +0.03(+0.12%) |
Mar 21, 2012 | 25.95 | 26.03 | 25.83 | 25.91 | 749,824 | +0.02(+0.06%) |
Mar 20, 2012 | 25.77 | 26.03 | 25.73 | 25.90 | 648,922 | +0.03(+0.12%) |
Mar 19, 2012 | 26.11 | 26.28 | 25.83 | 25.87 | 1,136,604 | -0.32(-1.21%) |
Mar 16, 2012 | 26.29 | 26.34 | 26.07 | 26.19 | 1,449,862 | -0.11(-0.41%) |
Mar 15, 2012 | 26.27 | 26.56 | 26.13 | 26.29 | 859,502 | -0.04(-0.15%) |
Mar 14, 2012 | 26.57 | 26.65 | 26.19 | 26.33 | 778,827 | -0.31(-1.16%) |
Mar 13, 2012 | 26.53 | 26.65 | 26.36 | 26.64 | 1,010,789 | +0.22(+0.85%) |
Mar 12, 2012 | 26.38 | 26.53 | 26.30 | 26.42 | 1,144,063 | +0.06(+0.23%) |
Mar 09, 2012 | 26.19 | 26.36 | 26.08 | 26.36 | 774,428 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.38 | 26.10 | 26.23 | 1,035,827 | -0.05(-0.21%) |
Mar 07, 2012 | 26.02 | 26.34 | 25.81 | 26.29 | 1,244,986 | +0.29(+1.10%) |
Mar 06, 2012 | 26.27 | 26.34 | 25.88 | 26.00 | 1,182,422 | -0.40(-1.50%) |
Mar 05, 2012 | 26.22 | 26.46 | 25.99 | 26.39 | 1,135,119 | +0.15(+0.56%) |
Mar 02, 2012 | 25.76 | 26.35 | 25.67 | 26.25 | 1,758,635 | -0.24(-0.91%) |