Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.55 | 21.59 | 21.11 | 21.27 | 599,534 | -0.28(-1.30%) |
May 30, 2012 | 21.90 | 21.91 | 21.50 | 21.55 | 671,229 | -0.83(-3.71%) |
May 29, 2012 | 22.58 | 22.74 | 22.25 | 22.38 | 721,784 | +0.01(+0.04%) |
May 25, 2012 | 22.38 | 22.47 | 22.35 | 22.37 | 169,575 | -0.03(-0.13%) |
May 24, 2012 | 22.41 | 22.58 | 22.24 | 22.40 | 324,872 | +0.11(+0.49%) |
May 23, 2012 | 22.52 | 22.55 | 22.00 | 22.29 | 634,380 | -0.27(-1.20%) |
May 22, 2012 | 22.85 | 22.92 | 22.50 | 22.56 | 663,266 | -0.47(-2.04%) |
May 21, 2012 | 22.69 | 23.06 | 22.66 | 23.03 | 525,859 | +0.50(+2.22%) |
May 18, 2012 | 22.84 | 22.94 | 22.53 | 22.53 | 635,304 | -0.40(-1.74%) |
May 17, 2012 | 23.18 | 23.22 | 22.83 | 22.93 | 436,454 | -0.03(-0.13%) |
May 16, 2012 | 23.06 | 23.38 | 22.89 | 22.96 | 1,023,500 | -0.16(-0.69%) |
May 15, 2012 | 23.48 | 23.60 | 23.08 | 23.12 | 826,281 | -0.25(-1.07%) |
May 14, 2012 | 23.40 | 23.59 | 23.28 | 23.37 | 769,411 | -0.44(-1.85%) |
May 11, 2012 | 23.83 | 24.15 | 23.79 | 23.81 | 506,683 | -0.24(-1.00%) |
May 10, 2012 | 24.24 | 24.28 | 24.01 | 24.05 | 649,680 | +0.04(+0.17%) |
May 09, 2012 | 23.77 | 24.08 | 23.65 | 24.01 | 1,009,552 | -0.22(-0.91%) |
May 08, 2012 | 24.14 | 24.25 | 23.73 | 24.23 | 1,045,003 | -0.12(-0.49%) |
May 07, 2012 | 24.22 | 24.42 | 23.96 | 24.35 | 3,167,858 | -0.17(-0.69%) |
May 04, 2012 | 24.91 | 25.01 | 24.25 | 24.52 | 1,274,716 | -1.08(-4.22%) |
May 03, 2012 | 26.00 | 26.02 | 25.55 | 25.60 | 671,459 | -0.74(-2.81%) |
May 02, 2012 | 26.43 | 26.44 | 26.22 | 26.34 | 210,252 | -0.16(-0.60%) |
May 01, 2012 | 26.14 | 26.61 | 26.14 | 26.50 | 699,448 | +0.33(+1.26%) |
Apr 30, 2012 | 26.01 | 26.27 | 25.97 | 26.17 | 323,120 | +0.01(+0.04%) |
Apr 27, 2012 | 26.09 | 26.23 | 25.99 | 26.16 | 218,659 | +0.08(+0.31%) |
Apr 26, 2012 | 26.02 | 26.20 | 25.99 | 26.08 | 286,546 | +0.07(+0.27%) |
Apr 25, 2012 | 25.95 | 26.12 | 25.74 | 26.01 | 564,943 | +0.17(+0.66%) |
Apr 24, 2012 | 25.97 | 25.99 | 25.73 | 25.84 | 208,190 | +0.09(+0.35%) |
Apr 23, 2012 | 25.52 | 25.75 | 25.41 | 25.75 | 558,648 | -0.23(-0.89%) |
Apr 20, 2012 | 26.08 | 26.15 | 25.81 | 25.98 | 424,731 | +0.26(+1.01%) |
Apr 19, 2012 | 25.74 | 25.80 | 25.50 | 25.72 | 222,595 | -0.02(-0.08%) |
Apr 18, 2012 | 26.03 | 26.11 | 25.63 | 25.74 | 375,468 | -0.42(-1.61%) |
Apr 17, 2012 | 26.29 | 26.33 | 26.10 | 26.16 | 378,898 | +0.33(+1.28%) |
Apr 16, 2012 | 25.80 | 25.94 | 25.53 | 25.83 | 525,161 | +0.02(+0.08%) |
Apr 13, 2012 | 25.89 | 25.95 | 25.75 | 25.81 | 156,282 | -0.21(-0.83%) |
Apr 12, 2012 | 25.82 | 26.16 | 25.82 | 26.02 | 401,868 | +0.30(+1.19%) |
Apr 11, 2012 | 25.50 | 25.88 | 25.41 | 25.72 | 585,418 | +0.36(+1.42%) |
Apr 10, 2012 | 25.62 | 25.84 | 25.24 | 25.36 | 589,239 | -0.35(-1.36%) |
Apr 09, 2012 | 25.40 | 25.73 | 25.29 | 25.71 | 515,130 | -0.16(-0.62%) |
Apr 05, 2012 | 25.54 | 25.94 | 25.51 | 25.87 | 629,339 | +0.27(+1.05%) |
Apr 04, 2012 | 25.81 | 25.87 | 25.35 | 25.60 | 1,950,559 | -0.57(-2.18%) |
Apr 03, 2012 | 26.40 | 26.44 | 26.02 | 26.17 | 1,204,646 | -0.26(-0.98%) |
Apr 02, 2012 | 25.67 | 26.50 | 25.63 | 26.43 | 2,099,744 | +0.55(+2.13%) |
Mar 30, 2012 | 25.99 | 26.16 | 25.83 | 25.88 | 725,284 | -0.03(-0.12%) |
Mar 29, 2012 | 26.43 | 26.53 | 25.64 | 25.91 | 1,860,454 | -0.67(-2.52%) |
Mar 28, 2012 | 26.54 | 26.58 | 26.34 | 26.58 | 537,101 | -0.37(-1.37%) |
Mar 27, 2012 | 27.03 | 27.12 | 26.84 | 26.95 | 367,765 | -0.01(-0.04%) |
Mar 26, 2012 | 26.93 | 27.03 | 26.85 | 26.96 | 451,666 | +0.06(+0.22%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.48 | 26.90 | 401,562 | +0.36(+1.36%) |
Mar 22, 2012 | 26.38 | 26.57 | 26.31 | 26.54 | 775,844 | -0.35(-1.30%) |
Mar 21, 2012 | 26.84 | 27.11 | 26.75 | 26.89 | 553,144 | +0.12(+0.45%) |
Mar 20, 2012 | 27.02 | 27.02 | 26.63 | 26.77 | 579,502 | -0.58(-2.12%) |
Mar 19, 2012 | 27.28 | 27.41 | 27.21 | 27.35 | 472,811 | +0.19(+0.70%) |
Mar 16, 2012 | 26.78 | 27.18 | 26.69 | 27.16 | 506,205 | +0.51(+1.91%) |
Mar 15, 2012 | 26.77 | 26.85 | 26.28 | 26.65 | 714,002 | -0.12(-0.45%) |
Mar 14, 2012 | 26.93 | 27.10 | 26.62 | 26.77 | 585,896 | -0.26(-0.97%) |
Mar 13, 2012 | 26.90 | 27.21 | 26.79 | 27.03 | 642,444 | +0.05(+0.19%) |
Mar 12, 2012 | 26.90 | 27.03 | 26.72 | 26.98 | 404,875 | -0.28(-1.03%) |
Mar 09, 2012 | 27.05 | 27.45 | 27.00 | 27.26 | 554,070 | +0.20(+0.74%) |
Mar 08, 2012 | 26.99 | 27.19 | 26.85 | 27.06 | 615,894 | +0.12(+0.45%) |
Mar 07, 2012 | 26.49 | 27.05 | 26.42 | 26.94 | 2,130,667 | +0.37(+1.39%) |
Mar 06, 2012 | 26.57 | 26.76 | 26.46 | 26.57 | 790,387 | -0.59(-2.17%) |
Mar 05, 2012 | 27.13 | 27.18 | 26.88 | 27.16 | 664,215 | +0.11(+0.41%) |
Mar 02, 2012 | 27.41 | 27.42 | 26.83 | 27.05 | 1,260,443 | -0.67(-2.42%) |