Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.77 | 28.33 | 27.65 | 28.13 | 7,629,349 | +0.30(+1.09%) |
May 30, 2012 | 27.85 | 27.98 | 27.65 | 27.83 | 4,663,111 | -0.18(-0.65%) |
May 29, 2012 | 27.97 | 28.22 | 27.66 | 28.01 | 4,501,931 | +0.22(+0.78%) |
May 25, 2012 | 27.83 | 27.97 | 27.56 | 27.79 | 2,387,479 | +0.02(+0.08%) |
May 24, 2012 | 27.58 | 27.87 | 27.48 | 27.77 | 3,985,802 | +0.18(+0.65%) |
May 23, 2012 | 27.22 | 27.67 | 27.06 | 27.59 | 5,281,012 | +0.34(+1.24%) |
May 22, 2012 | 26.86 | 27.54 | 26.81 | 27.25 | 4,777,687 | +0.40(+1.51%) |
May 21, 2012 | 26.63 | 26.87 | 25.52 | 26.85 | 8,306,443 | -0.14(-0.51%) |
May 18, 2012 | 26.94 | 27.44 | 26.85 | 26.99 | 6,008,091 | +0.01(+0.03%) |
May 17, 2012 | 27.80 | 28.36 | 26.96 | 26.98 | 8,807,919 | -0.70(-2.52%) |
May 16, 2012 | 27.36 | 27.82 | 27.31 | 27.68 | 6,630,751 | +0.46(+1.68%) |
May 15, 2012 | 26.88 | 27.61 | 26.87 | 27.22 | 5,967,409 | +0.28(+1.06%) |
May 14, 2012 | 27.28 | 27.41 | 26.93 | 26.93 | 5,185,965 | -0.47(-1.70%) |
May 11, 2012 | 27.41 | 27.71 | 27.36 | 27.40 | 5,005,951 | -0.09(-0.32%) |
May 10, 2012 | 27.48 | 27.76 | 27.23 | 27.49 | 3,223,191 | +0.28(+1.01%) |
May 09, 2012 | 26.91 | 27.53 | 26.78 | 27.21 | 4,395,948 | +0.08(+0.31%) |
May 08, 2012 | 27.47 | 27.58 | 26.66 | 27.13 | 7,305,956 | -0.56(-2.02%) |
May 07, 2012 | 27.73 | 28.16 | 27.55 | 27.69 | 4,236,749 | -0.09(-0.32%) |
May 04, 2012 | 28.16 | 28.42 | 27.75 | 27.78 | 4,334,723 | -0.56(-1.99%) |
May 03, 2012 | 28.37 | 28.82 | 28.21 | 28.34 | 5,893,845 | -0.06(-0.22%) |
May 02, 2012 | 27.75 | 28.45 | 27.65 | 28.41 | 5,377,586 | +0.62(+2.23%) |
May 01, 2012 | 27.40 | 28.06 | 27.36 | 27.79 | 4,542,755 | +0.43(+1.56%) |
Apr 30, 2012 | 27.67 | 27.67 | 27.16 | 27.36 | 4,800,524 | -0.32(-1.16%) |
Apr 27, 2012 | 27.36 | 27.83 | 27.26 | 27.68 | 2,766,356 | +0.47(+1.72%) |
Apr 26, 2012 | 26.83 | 27.35 | 26.72 | 27.21 | 2,887,550 | +0.30(+1.12%) |
Apr 25, 2012 | 26.51 | 26.92 | 26.48 | 26.91 | 3,299,851 | +0.52(+1.97%) |
Apr 24, 2012 | 26.60 | 26.75 | 26.12 | 26.39 | 3,320,495 | -0.17(-0.64%) |
Apr 23, 2012 | 26.60 | 26.61 | 26.25 | 26.56 | 3,501,664 | -0.15(-0.55%) |
Apr 20, 2012 | 26.79 | 26.83 | 26.58 | 26.71 | 4,460,091 | +0.05(+0.18%) |
Apr 19, 2012 | 26.77 | 26.91 | 26.50 | 26.66 | 3,521,334 | -0.19(-0.70%) |
Apr 18, 2012 | 26.50 | 26.93 | 26.40 | 26.84 | 4,302,971 | +0.28(+1.07%) |
Apr 17, 2012 | 26.42 | 26.68 | 26.24 | 26.56 | 4,944,000 | +0.21(+0.81%) |
Apr 16, 2012 | 26.30 | 26.37 | 25.99 | 26.35 | 4,525,247 | +0.07(+0.27%) |
Apr 13, 2012 | 26.28 | 26.53 | 26.15 | 26.27 | 4,081,893 | +0.00(+0.02%) |
Apr 12, 2012 | 26.01 | 26.51 | 25.94 | 26.27 | 4,546,395 | +0.40(+1.55%) |
Apr 11, 2012 | 25.59 | 25.97 | 25.54 | 25.87 | 3,709,943 | +0.43(+1.68%) |
Apr 10, 2012 | 26.17 | 26.29 | 25.34 | 25.44 | 7,209,328 | -0.89(-3.40%) |
Apr 09, 2012 | 26.22 | 26.43 | 26.04 | 26.34 | 5,201,304 | -0.27(-1.02%) |
Apr 05, 2012 | 26.44 | 26.70 | 25.94 | 26.61 | 8,565,316 | +0.64(+2.47%) |
Apr 04, 2012 | 25.84 | 26.07 | 25.80 | 25.97 | 4,188,507 | -0.01(-0.05%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.85 | 25.98 | 4,920,936 | -0.06(-0.22%) |
Apr 02, 2012 | 25.90 | 26.18 | 25.90 | 26.04 | 5,340,446 | +0.19(+0.74%) |
Mar 30, 2012 | 26.24 | 26.25 | 25.78 | 25.85 | 4,914,422 | -0.29(-1.11%) |
Mar 29, 2012 | 26.39 | 26.39 | 25.97 | 26.14 | 4,725,547 | -0.26(-0.99%) |
Mar 28, 2012 | 26.24 | 26.40 | 25.94 | 26.40 | 6,237,551 | +0.15(+0.58%) |
Mar 27, 2012 | 26.20 | 26.27 | 26.06 | 26.25 | 3,981,846 | +0.11(+0.41%) |
Mar 26, 2012 | 25.60 | 26.15 | 25.59 | 26.14 | 5,572,828 | +0.73(+2.89%) |
Mar 23, 2012 | 25.36 | 25.45 | 24.97 | 25.41 | 3,144,583 | -0.05(-0.21%) |
Mar 22, 2012 | 25.30 | 25.51 | 25.25 | 25.46 | 2,510,142 | -0.07(-0.26%) |
Mar 21, 2012 | 25.36 | 25.62 | 25.26 | 25.53 | 4,487,118 | +0.24(+0.97%) |
Mar 20, 2012 | 24.76 | 25.41 | 24.73 | 25.28 | 5,142,367 | +0.50(+2.01%) |
Mar 19, 2012 | 24.74 | 24.97 | 24.70 | 24.78 | 3,239,696 | -0.04(-0.14%) |
Mar 16, 2012 | 24.99 | 25.30 | 24.73 | 24.82 | 5,949,995 | -0.25(-0.99%) |
Mar 15, 2012 | 25.00 | 25.23 | 24.34 | 25.07 | 9,512,291 | -0.10(-0.39%) |
Mar 14, 2012 | 25.43 | 25.45 | 25.08 | 25.17 | 4,604,131 | -0.17(-0.67%) |
Mar 13, 2012 | 25.32 | 25.39 | 25.09 | 25.34 | 4,513,856 | +0.15(+0.60%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.96 | 25.18 | 3,961,807 | +0.28(+1.13%) |
Mar 09, 2012 | 24.73 | 25.01 | 24.66 | 24.90 | 2,215,002 | +0.28(+1.12%) |
Mar 08, 2012 | 24.57 | 24.74 | 24.53 | 24.63 | 2,530,184 | +0.19(+0.78%) |
Mar 07, 2012 | 24.34 | 24.52 | 24.12 | 24.44 | 2,743,395 | +0.09(+0.37%) |
Mar 06, 2012 | 24.31 | 24.46 | 24.30 | 24.35 | 3,820,779 | -0.09(-0.36%) |
Mar 05, 2012 | 23.88 | 24.49 | 23.81 | 24.44 | 4,890,307 | +0.46(+1.91%) |
Mar 02, 2012 | 24.12 | 24.14 | 23.86 | 23.98 | 4,391,354 | -0.16(-0.65%) |