Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.89 | 27.37 | 26.66 | 27.37 | 284,288 | +0.47(+1.75%) |
May 30, 2012 | 27.09 | 27.12 | 26.75 | 26.90 | 175,982 | -0.43(-1.58%) |
May 29, 2012 | 27.19 | 27.41 | 27.01 | 27.33 | 133,334 | +0.27(+1.01%) |
May 25, 2012 | 27.27 | 27.37 | 26.94 | 27.05 | 86,852 | -0.23(-0.83%) |
May 24, 2012 | 27.29 | 27.47 | 26.84 | 27.28 | 150,551 | -0.02(-0.07%) |
May 23, 2012 | 27.24 | 27.35 | 26.69 | 27.30 | 260,694 | -0.11(-0.41%) |
May 22, 2012 | 27.49 | 27.73 | 27.24 | 27.41 | 177,629 | -0.08(-0.29%) |
May 21, 2012 | 27.11 | 27.53 | 26.87 | 27.49 | 162,749 | +0.48(+1.80%) |
May 18, 2012 | 27.32 | 27.64 | 26.92 | 27.01 | 172,651 | -0.37(-1.33%) |
May 17, 2012 | 28.23 | 28.23 | 27.35 | 27.37 | 311,091 | -0.73(-2.60%) |
May 16, 2012 | 28.49 | 28.55 | 27.93 | 28.10 | 314,451 | -0.26(-0.91%) |
May 15, 2012 | 28.45 | 28.64 | 28.15 | 28.36 | 276,326 | -0.05(-0.19%) |
May 14, 2012 | 28.66 | 28.84 | 28.36 | 28.42 | 124,899 | -0.45(-1.56%) |
May 11, 2012 | 28.92 | 29.07 | 28.67 | 28.87 | 133,495 | -0.21(-0.71%) |
May 10, 2012 | 29.06 | 29.26 | 28.68 | 29.07 | 171,377 | +0.17(+0.60%) |
May 09, 2012 | 28.84 | 29.11 | 28.79 | 28.90 | 209,375 | -0.20(-0.68%) |
May 08, 2012 | 29.07 | 29.26 | 29.01 | 29.10 | 279,580 | -0.19(-0.66%) |
May 07, 2012 | 29.03 | 29.42 | 28.90 | 29.29 | 319,327 | +0.21(+0.73%) |
May 04, 2012 | 29.14 | 29.21 | 29.00 | 29.08 | 203,632 | -0.22(-0.75%) |
May 03, 2012 | 29.26 | 29.37 | 29.07 | 29.30 | 196,847 | +0.09(+0.32%) |
May 02, 2012 | 29.00 | 29.25 | 28.69 | 29.21 | 134,016 | +0.11(+0.39%) |
May 01, 2012 | 29.08 | 29.58 | 28.96 | 29.09 | 325,123 | +0.04(+0.14%) |
Apr 30, 2012 | 29.12 | 29.39 | 28.89 | 29.05 | 270,848 | -0.02(-0.07%) |
Apr 27, 2012 | 28.72 | 29.25 | 28.47 | 29.07 | 297,787 | +0.37(+1.30%) |
Apr 26, 2012 | 28.52 | 28.70 | 28.13 | 28.70 | 237,656 | +0.04(+0.14%) |
Apr 25, 2012 | 28.54 | 28.68 | 28.26 | 28.66 | 306,574 | +0.35(+1.22%) |
Apr 24, 2012 | 27.88 | 28.36 | 27.81 | 28.32 | 119,265 | +0.50(+1.81%) |
Apr 23, 2012 | 27.83 | 27.88 | 27.56 | 27.81 | 185,898 | -0.41(-1.44%) |
Apr 20, 2012 | 28.10 | 28.26 | 27.99 | 28.22 | 259,077 | +0.29(+1.02%) |
Apr 19, 2012 | 27.81 | 27.96 | 27.65 | 27.93 | 449,161 | +0.20(+0.72%) |
Apr 18, 2012 | 27.69 | 27.83 | 27.59 | 27.73 | 241,070 | -0.07(-0.24%) |
Apr 17, 2012 | 28.08 | 28.08 | 27.77 | 27.80 | 214,942 | -0.03(-0.10%) |
Apr 16, 2012 | 27.39 | 27.84 | 27.27 | 27.83 | 303,505 | +0.54(+1.97%) |
Apr 13, 2012 | 27.27 | 27.48 | 27.14 | 27.29 | 214,510 | -0.11(-0.39%) |
Apr 12, 2012 | 27.27 | 27.51 | 27.14 | 27.39 | 307,572 | +0.25(+0.93%) |
Apr 11, 2012 | 27.12 | 27.15 | 26.88 | 27.14 | 335,073 | +0.24(+0.90%) |
Apr 10, 2012 | 27.72 | 27.78 | 26.85 | 26.90 | 411,122 | -0.77(-2.77%) |
Apr 09, 2012 | 27.66 | 27.81 | 27.55 | 27.66 | 218,346 | -0.43(-1.51%) |
Apr 05, 2012 | 28.07 | 28.25 | 27.87 | 28.09 | 276,681 | -0.14(-0.49%) |
Apr 04, 2012 | 28.28 | 28.31 | 27.97 | 28.23 | 269,652 | -0.27(-0.96%) |
Apr 03, 2012 | 28.56 | 28.84 | 28.40 | 28.50 | 336,500 | -0.02(-0.07%) |
Apr 02, 2012 | 28.26 | 28.55 | 28.22 | 28.52 | 362,855 | +0.18(+0.65%) |
Mar 30, 2012 | 28.45 | 28.45 | 28.23 | 28.34 | 376,442 | +0.12(+0.44%) |
Mar 29, 2012 | 28.07 | 28.33 | 27.80 | 28.21 | 143,990 | -0.01(-0.05%) |
Mar 28, 2012 | 28.34 | 28.41 | 28.08 | 28.23 | 193,107 | -0.07(-0.23%) |
Mar 27, 2012 | 28.34 | 28.45 | 28.26 | 28.29 | 194,296 | +0.01(+0.05%) |
Mar 26, 2012 | 28.37 | 28.45 | 28.13 | 28.28 | 210,482 | +0.20(+0.72%) |
Mar 23, 2012 | 28.10 | 28.23 | 27.93 | 28.08 | 351,497 | -0.01(-0.02%) |
Mar 22, 2012 | 28.03 | 28.24 | 27.91 | 28.08 | 470,951 | -0.10(-0.37%) |
Mar 21, 2012 | 28.34 | 28.47 | 28.19 | 28.19 | 265,723 | -0.01(-0.02%) |
Mar 20, 2012 | 28.08 | 28.48 | 28.02 | 28.19 | 303,707 | -0.07(-0.25%) |
Mar 19, 2012 | 28.02 | 28.71 | 27.85 | 28.27 | 565,024 | +0.07(+0.26%) |
Mar 16, 2012 | 28.07 | 28.29 | 27.81 | 28.19 | 787,233 | -0.09(-0.30%) |
Mar 15, 2012 | 28.22 | 28.34 | 27.85 | 28.28 | 211,467 | +0.08(+0.28%) |
Mar 14, 2012 | 28.43 | 28.58 | 28.08 | 28.20 | 220,693 | -0.28(-0.99%) |
Mar 13, 2012 | 28.52 | 28.57 | 28.14 | 28.48 | 335,408 | +0.14(+0.48%) |
Mar 12, 2012 | 28.15 | 28.47 | 27.99 | 28.34 | 272,797 | +0.24(+0.86%) |
Mar 09, 2012 | 27.83 | 28.28 | 27.80 | 28.10 | 378,767 | +0.27(+0.96%) |
Mar 08, 2012 | 27.64 | 27.85 | 27.58 | 27.83 | 354,823 | +0.27(+0.97%) |
Mar 07, 2012 | 27.47 | 27.61 | 27.30 | 27.57 | 219,913 | +0.22(+0.81%) |
Mar 06, 2012 | 27.31 | 27.71 | 27.26 | 27.34 | 328,931 | -0.18(-0.64%) |
Mar 05, 2012 | 27.08 | 27.66 | 26.99 | 27.52 | 356,942 | +0.44(+1.64%) |
Mar 02, 2012 | 27.13 | 27.30 | 26.87 | 27.08 | 274,616 | -0.07(-0.26%) |