Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.55 | 26.66 | 26.24 | 26.44 | 7,126,653 | -0.14(-0.52%) |
May 30, 2012 | 26.71 | 26.76 | 26.52 | 26.58 | 2,709,462 | -0.31(-1.17%) |
May 29, 2012 | 26.72 | 26.93 | 26.45 | 26.89 | 2,078,135 | +0.42(+1.58%) |
May 25, 2012 | 26.62 | 26.67 | 26.35 | 26.47 | 1,230,597 | -0.11(-0.42%) |
May 24, 2012 | 26.59 | 26.69 | 26.33 | 26.59 | 2,116,549 | +0.10(+0.37%) |
May 23, 2012 | 26.14 | 26.52 | 26.04 | 26.49 | 2,540,832 | +0.19(+0.71%) |
May 22, 2012 | 25.84 | 26.30 | 25.68 | 26.30 | 2,161,460 | +0.56(+2.16%) |
May 21, 2012 | 25.31 | 25.79 | 25.30 | 25.75 | 1,794,617 | +0.44(+1.75%) |
May 18, 2012 | 25.88 | 25.96 | 25.25 | 25.30 | 2,032,710 | -0.53(-2.06%) |
May 17, 2012 | 26.21 | 26.25 | 25.84 | 25.84 | 1,896,768 | -0.40(-1.51%) |
May 16, 2012 | 26.26 | 26.49 | 26.16 | 26.23 | 1,795,628 | +0.06(+0.22%) |
May 15, 2012 | 26.18 | 26.37 | 26.00 | 26.17 | 1,436,884 | -0.03(-0.12%) |
May 14, 2012 | 26.22 | 26.33 | 26.00 | 26.21 | 1,237,980 | -0.20(-0.76%) |
May 11, 2012 | 26.16 | 26.55 | 26.09 | 26.41 | 1,655,182 | +0.15(+0.55%) |
May 10, 2012 | 26.17 | 26.33 | 26.11 | 26.26 | 1,797,742 | +0.26(+0.99%) |
May 09, 2012 | 25.70 | 26.21 | 25.68 | 26.00 | 1,822,694 | +0.00(+0.00%) |
May 08, 2012 | 26.14 | 26.22 | 25.76 | 26.00 | 1,887,056 | -0.33(-1.26%) |
May 07, 2012 | 26.48 | 26.60 | 26.30 | 26.34 | 1,213,791 | -0.23(-0.85%) |
May 04, 2012 | 26.77 | 26.89 | 26.51 | 26.56 | 1,494,316 | -0.32(-1.20%) |
May 03, 2012 | 27.27 | 27.27 | 26.87 | 26.88 | 952,349 | -0.43(-1.57%) |
May 02, 2012 | 27.34 | 27.42 | 27.17 | 27.31 | 2,350,214 | -0.14(-0.50%) |
May 01, 2012 | 27.17 | 27.55 | 27.16 | 27.45 | 2,162,826 | +0.29(+1.07%) |
Apr 30, 2012 | 27.22 | 27.29 | 26.95 | 27.16 | 1,428,451 | -0.18(-0.65%) |
Apr 27, 2012 | 27.30 | 27.42 | 27.14 | 27.34 | 2,524,159 | +0.21(+0.77%) |
Apr 26, 2012 | 26.59 | 27.42 | 26.55 | 27.13 | 3,015,239 | +0.45(+1.69%) |
Apr 25, 2012 | 26.54 | 26.79 | 26.29 | 26.67 | 2,132,119 | +0.35(+1.35%) |
Apr 24, 2012 | 26.47 | 26.53 | 26.23 | 26.32 | 1,670,852 | -0.19(-0.73%) |
Apr 23, 2012 | 26.42 | 26.55 | 26.20 | 26.51 | 1,787,712 | -0.16(-0.60%) |
Apr 20, 2012 | 26.77 | 26.88 | 26.67 | 26.67 | 2,300,855 | -0.02(-0.09%) |
Apr 19, 2012 | 26.87 | 27.20 | 26.55 | 26.70 | 2,018,361 | -0.25(-0.93%) |
Apr 18, 2012 | 26.71 | 27.04 | 26.63 | 26.95 | 2,177,611 | +0.09(+0.33%) |
Apr 17, 2012 | 26.30 | 26.98 | 26.09 | 26.86 | 2,813,422 | +0.36(+1.37%) |
Apr 16, 2012 | 26.17 | 26.63 | 26.17 | 26.50 | 1,433,257 | +0.30(+1.14%) |
Apr 13, 2012 | 26.44 | 26.55 | 26.20 | 26.20 | 1,483,939 | -0.33(-1.25%) |
Apr 12, 2012 | 26.46 | 26.68 | 26.44 | 26.53 | 2,035,419 | +0.09(+0.34%) |
Apr 11, 2012 | 26.18 | 26.50 | 26.11 | 26.44 | 2,638,343 | +0.45(+1.74%) |
Apr 10, 2012 | 25.97 | 26.25 | 25.92 | 25.99 | 3,761,315 | +0.01(+0.03%) |
Apr 09, 2012 | 25.96 | 26.10 | 25.85 | 25.98 | 1,865,317 | -0.30(-1.14%) |
Apr 05, 2012 | 26.16 | 26.35 | 26.15 | 26.28 | 2,386,328 | +0.03(+0.12%) |
Apr 04, 2012 | 26.64 | 26.67 | 26.23 | 26.25 | 2,098,842 | -0.56(-2.08%) |
Apr 03, 2012 | 27.08 | 27.16 | 26.63 | 26.80 | 1,697,616 | -0.27(-1.01%) |
Apr 02, 2012 | 26.60 | 27.36 | 26.50 | 27.08 | 3,186,137 | +0.36(+1.36%) |
Mar 30, 2012 | 26.94 | 26.97 | 26.56 | 26.71 | 2,464,398 | +0.06(+0.21%) |
Mar 29, 2012 | 26.44 | 26.81 | 26.44 | 26.66 | 2,005,500 | +0.00(+0.00%) |
Mar 28, 2012 | 26.74 | 26.77 | 26.42 | 26.66 | 1,777,360 | -0.08(-0.30%) |
Mar 27, 2012 | 26.96 | 26.96 | 26.68 | 26.74 | 1,262,263 | -0.16(-0.60%) |
Mar 26, 2012 | 26.75 | 26.91 | 26.65 | 26.90 | 1,995,261 | +0.31(+1.18%) |
Mar 23, 2012 | 26.55 | 26.65 | 26.34 | 26.59 | 1,355,279 | +0.02(+0.06%) |
Mar 22, 2012 | 26.32 | 26.65 | 26.25 | 26.57 | 1,520,959 | +0.05(+0.18%) |
Mar 21, 2012 | 26.42 | 26.64 | 26.35 | 26.52 | 1,844,742 | +0.00(+0.00%) |
Mar 20, 2012 | 26.33 | 26.59 | 26.17 | 26.52 | 2,218,817 | +0.00(+0.00%) |
Mar 19, 2012 | 26.52 | 26.59 | 26.42 | 26.52 | 1,665,335 | -0.10(-0.36%) |
Mar 16, 2012 | 26.57 | 26.67 | 26.40 | 26.62 | 4,720,404 | +0.14(+0.52%) |
Mar 15, 2012 | 25.99 | 26.62 | 25.92 | 26.48 | 2,976,844 | +0.49(+1.89%) |
Mar 14, 2012 | 25.79 | 26.05 | 25.68 | 25.99 | 1,549,525 | +0.28(+1.10%) |
Mar 13, 2012 | 25.63 | 25.71 | 25.47 | 25.71 | 2,572,373 | +0.23(+0.91%) |
Mar 12, 2012 | 25.39 | 25.59 | 25.29 | 25.47 | 1,476,837 | +0.08(+0.32%) |
Mar 09, 2012 | 25.51 | 25.57 | 25.32 | 25.39 | 1,295,765 | -0.02(-0.06%) |
Mar 08, 2012 | 25.43 | 25.49 | 25.23 | 25.41 | 1,511,328 | +0.22(+0.89%) |
Mar 07, 2012 | 25.00 | 25.27 | 24.90 | 25.19 | 1,651,067 | +0.27(+1.09%) |
Mar 06, 2012 | 25.01 | 25.22 | 24.82 | 24.91 | 1,519,929 | -0.29(-1.14%) |
Mar 05, 2012 | 25.05 | 25.25 | 25.01 | 25.20 | 1,724,204 | +0.20(+0.80%) |
Mar 02, 2012 | 25.55 | 25.55 | 24.98 | 25.00 | 1,473,629 | -0.59(-2.32%) |