Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.57 | 26.69 | 26.36 | 26.43 | 6,394,616 | -0.16(-0.60%) |
May 30, 2012 | 26.90 | 26.92 | 26.52 | 26.59 | 975,175 | -0.40(-1.48%) |
May 29, 2012 | 27.05 | 27.26 | 26.84 | 26.99 | 1,139,204 | +0.05(+0.19%) |
May 25, 2012 | 26.76 | 26.96 | 26.58 | 26.94 | 980,736 | +0.30(+1.13%) |
May 24, 2012 | 26.50 | 26.71 | 26.44 | 26.64 | 1,066,123 | +0.10(+0.38%) |
May 23, 2012 | 26.19 | 26.56 | 26.18 | 26.54 | 1,388,675 | +0.16(+0.61%) |
May 22, 2012 | 25.97 | 26.55 | 25.95 | 26.38 | 1,795,468 | +0.44(+1.70%) |
May 21, 2012 | 25.74 | 26.12 | 25.51 | 25.94 | 1,662,401 | +0.18(+0.70%) |
May 18, 2012 | 25.79 | 26.05 | 25.42 | 25.76 | 1,621,579 | -0.03(-0.12%) |
May 17, 2012 | 26.84 | 26.93 | 25.63 | 25.79 | 2,954,797 | -1.03(-3.84%) |
May 16, 2012 | 26.73 | 26.99 | 26.54 | 26.82 | 1,396,038 | +0.09(+0.34%) |
May 15, 2012 | 26.56 | 27.09 | 26.46 | 26.73 | 1,407,764 | +0.12(+0.45%) |
May 14, 2012 | 26.98 | 27.04 | 26.39 | 26.61 | 1,316,285 | -0.47(-1.74%) |
May 11, 2012 | 26.59 | 27.19 | 26.43 | 27.08 | 3,042,519 | +0.39(+1.46%) |
May 10, 2012 | 26.80 | 27.03 | 26.51 | 26.69 | 1,578,424 | +0.09(+0.34%) |
May 09, 2012 | 26.36 | 26.69 | 26.35 | 26.60 | 1,610,649 | +0.04(+0.15%) |
May 08, 2012 | 26.50 | 26.75 | 26.30 | 26.56 | 3,957,221 | -0.46(-1.70%) |
May 07, 2012 | 27.39 | 27.66 | 26.99 | 27.02 | 1,455,926 | -0.38(-1.39%) |
May 04, 2012 | 27.38 | 27.74 | 27.15 | 27.40 | 1,935,506 | +0.43(+1.59%) |
May 03, 2012 | 27.00 | 27.74 | 26.57 | 26.97 | 2,827,561 | +0.43(+1.62%) |
May 02, 2012 | 26.16 | 26.72 | 25.95 | 26.54 | 1,970,965 | +0.36(+1.38%) |
May 01, 2012 | 26.53 | 26.78 | 26.17 | 26.18 | 1,645,178 | -0.42(-1.58%) |
Apr 30, 2012 | 26.71 | 26.90 | 26.30 | 26.60 | 919,268 | -0.12(-0.45%) |
Apr 27, 2012 | 26.32 | 26.85 | 26.14 | 26.72 | 1,042,204 | +0.44(+1.67%) |
Apr 26, 2012 | 25.74 | 26.42 | 25.64 | 26.28 | 1,263,187 | +0.48(+1.86%) |
Apr 25, 2012 | 25.38 | 25.81 | 25.38 | 25.80 | 696,916 | +0.59(+2.34%) |
Apr 24, 2012 | 25.56 | 25.69 | 24.86 | 25.21 | 2,127,315 | -0.30(-1.18%) |
Apr 23, 2012 | 25.89 | 25.89 | 25.45 | 25.51 | 698,971 | -0.58(-2.22%) |
Apr 20, 2012 | 25.72 | 26.45 | 25.72 | 26.09 | 1,057,540 | +0.51(+1.99%) |
Apr 19, 2012 | 25.78 | 25.91 | 25.37 | 25.58 | 653,121 | -0.27(-1.04%) |
Apr 18, 2012 | 25.49 | 25.89 | 25.37 | 25.85 | 708,169 | +0.26(+1.02%) |
Apr 17, 2012 | 25.58 | 25.70 | 25.43 | 25.59 | 1,052,232 | +0.10(+0.39%) |
Apr 16, 2012 | 25.66 | 25.85 | 25.19 | 25.49 | 1,254,233 | -0.07(-0.27%) |
Apr 13, 2012 | 25.25 | 25.78 | 25.17 | 25.56 | 846,459 | +0.34(+1.35%) |
Apr 12, 2012 | 25.16 | 25.38 | 25.10 | 25.22 | 665,071 | +0.01(+0.04%) |
Apr 11, 2012 | 24.90 | 25.21 | 24.73 | 25.21 | 738,460 | +0.42(+1.69%) |
Apr 10, 2012 | 25.43 | 25.50 | 24.65 | 24.79 | 1,213,833 | -0.73(-2.86%) |
Apr 09, 2012 | 25.41 | 25.63 | 25.07 | 25.52 | 624,105 | -0.10(-0.39%) |
Apr 05, 2012 | 25.44 | 25.79 | 25.44 | 25.62 | 718,591 | +0.05(+0.20%) |
Apr 04, 2012 | 25.30 | 25.62 | 25.15 | 25.57 | 1,196,224 | +0.09(+0.35%) |
Apr 03, 2012 | 25.26 | 25.66 | 25.24 | 25.48 | 759,136 | +0.17(+0.67%) |
Apr 02, 2012 | 24.85 | 25.43 | 24.84 | 25.31 | 1,171,031 | +0.51(+2.06%) |
Mar 30, 2012 | 25.06 | 25.07 | 24.75 | 24.80 | 802,907 | -0.18(-0.72%) |
Mar 29, 2012 | 24.93 | 25.03 | 24.75 | 24.98 | 903,430 | -0.12(-0.48%) |
Mar 28, 2012 | 25.25 | 25.27 | 24.82 | 25.10 | 1,101,396 | -0.10(-0.40%) |
Mar 27, 2012 | 25.06 | 25.21 | 24.77 | 25.20 | 1,148,174 | +0.18(+0.72%) |
Mar 26, 2012 | 24.54 | 25.21 | 24.54 | 25.02 | 1,152,158 | +0.57(+2.33%) |
Mar 23, 2012 | 24.46 | 24.50 | 24.10 | 24.45 | 573,486 | +0.02(+0.08%) |
Mar 22, 2012 | 24.25 | 24.48 | 24.19 | 24.43 | 625,149 | +0.03(+0.12%) |
Mar 21, 2012 | 24.35 | 24.61 | 24.28 | 24.40 | 1,260,553 | +0.16(+0.66%) |
Mar 20, 2012 | 24.39 | 24.49 | 24.16 | 24.24 | 1,809,730 | -0.20(-0.82%) |
Mar 19, 2012 | 24.47 | 24.58 | 24.30 | 24.44 | 1,747,124 | -0.02(-0.08%) |
Mar 16, 2012 | 24.92 | 24.94 | 24.45 | 24.46 | 1,288,713 | -0.43(-1.73%) |
Mar 15, 2012 | 24.96 | 25.07 | 24.77 | 24.89 | 605,333 | +0.02(+0.08%) |
Mar 14, 2012 | 25.20 | 25.28 | 24.77 | 24.87 | 1,048,542 | -0.21(-0.84%) |
Mar 13, 2012 | 25.09 | 25.24 | 24.83 | 25.08 | 1,326,007 | +0.08(+0.32%) |
Mar 12, 2012 | 25.61 | 25.61 | 24.96 | 25.00 | 1,539,342 | -0.59(-2.31%) |
Mar 09, 2012 | 25.06 | 25.63 | 24.86 | 25.59 | 3,609,874 | +0.64(+2.57%) |
Mar 08, 2012 | 24.63 | 25.03 | 24.56 | 24.95 | 1,822,840 | +0.45(+1.84%) |
Mar 07, 2012 | 24.33 | 24.53 | 24.09 | 24.50 | 742,010 | +0.28(+1.16%) |
Mar 06, 2012 | 24.13 | 24.28 | 24.06 | 24.22 | 1,618,840 | -0.17(-0.70%) |
Mar 05, 2012 | 24.01 | 24.42 | 24.01 | 24.39 | 1,007,269 | +0.28(+1.16%) |
Mar 02, 2012 | 24.00 | 24.31 | 23.94 | 24.11 | 739,855 | +0.03(+0.12%) |