Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.18 | 27.23 | 26.87 | 26.96 | 105,445 | -0.06(-0.21%) |
May 30, 2012 | 27.15 | 27.17 | 26.99 | 27.02 | 67,150 | -0.53(-1.93%) |
May 29, 2012 | 27.72 | 27.74 | 27.45 | 27.55 | 67,044 | +0.36(+1.32%) |
May 25, 2012 | 26.96 | 27.24 | 26.96 | 27.20 | 84,347 | +0.15(+0.56%) |
May 24, 2012 | 27.02 | 27.14 | 26.89 | 27.04 | 77,762 | -0.02(-0.08%) |
May 23, 2012 | 27.32 | 27.33 | 26.88 | 27.06 | 243,040 | -0.09(-0.34%) |
May 22, 2012 | 27.43 | 27.58 | 27.06 | 27.16 | 159,243 | -0.66(-2.37%) |
May 21, 2012 | 27.42 | 27.89 | 27.39 | 27.82 | 177,940 | +0.91(+3.37%) |
May 18, 2012 | 27.11 | 27.20 | 26.85 | 26.91 | 117,038 | -0.04(-0.17%) |
May 17, 2012 | 27.30 | 27.32 | 26.96 | 26.96 | 67,705 | -0.06(-0.23%) |
May 16, 2012 | 27.09 | 27.22 | 26.98 | 27.02 | 92,309 | -0.17(-0.61%) |
May 15, 2012 | 27.37 | 27.60 | 27.14 | 27.18 | 153,447 | -0.11(-0.40%) |
May 14, 2012 | 27.42 | 27.44 | 27.22 | 27.29 | 155,016 | -0.44(-1.57%) |
May 11, 2012 | 27.47 | 27.84 | 27.47 | 27.73 | 105,688 | +0.00(+0.01%) |
May 10, 2012 | 27.58 | 27.78 | 27.57 | 27.72 | 162,499 | +0.04(+0.16%) |
May 09, 2012 | 27.41 | 27.81 | 27.35 | 27.68 | 144,209 | -0.34(-1.22%) |
May 08, 2012 | 27.83 | 28.05 | 27.62 | 28.02 | 112,563 | +0.24(+0.85%) |
May 07, 2012 | 27.72 | 27.83 | 27.62 | 27.79 | 136,239 | -0.16(-0.57%) |
May 04, 2012 | 28.33 | 28.48 | 27.95 | 27.95 | 77,343 | -0.44(-1.56%) |
May 03, 2012 | 28.32 | 28.45 | 28.13 | 28.39 | 84,346 | +0.17(+0.60%) |
May 02, 2012 | 27.90 | 28.25 | 27.81 | 28.22 | 168,578 | -0.67(-2.32%) |
May 01, 2012 | 28.49 | 28.93 | 28.47 | 28.89 | 184,689 | +0.38(+1.34%) |
Apr 30, 2012 | 28.44 | 28.66 | 28.41 | 28.51 | 146,539 | +0.42(+1.49%) |
Apr 27, 2012 | 28.13 | 28.18 | 27.95 | 28.09 | 130,665 | +0.01(+0.04%) |
Apr 26, 2012 | 27.79 | 28.13 | 27.74 | 28.08 | 113,580 | +0.16(+0.58%) |
Apr 25, 2012 | 27.75 | 27.95 | 27.73 | 27.92 | 97,865 | +0.06(+0.22%) |
Apr 24, 2012 | 27.82 | 27.95 | 27.79 | 27.86 | 104,230 | +0.12(+0.42%) |
Apr 23, 2012 | 27.73 | 27.77 | 27.46 | 27.74 | 84,926 | -0.68(-2.40%) |
Apr 20, 2012 | 28.34 | 28.50 | 28.30 | 28.42 | 96,440 | +0.13(+0.47%) |
Apr 19, 2012 | 28.08 | 28.40 | 28.05 | 28.29 | 103,122 | +0.34(+1.22%) |
Apr 18, 2012 | 27.85 | 28.01 | 27.85 | 27.95 | 80,436 | -0.00(-0.01%) |
Apr 17, 2012 | 27.75 | 28.04 | 27.67 | 27.95 | 95,626 | +0.34(+1.22%) |
Apr 16, 2012 | 27.43 | 27.70 | 27.32 | 27.62 | 105,620 | +0.26(+0.94%) |
Apr 13, 2012 | 27.62 | 27.62 | 27.25 | 27.36 | 166,952 | -0.67(-2.39%) |
Apr 12, 2012 | 27.70 | 28.06 | 27.70 | 28.03 | 110,748 | +0.67(+2.45%) |
Apr 11, 2012 | 27.42 | 27.64 | 27.28 | 27.36 | 232,784 | +0.06(+0.24%) |
Apr 10, 2012 | 27.72 | 27.81 | 27.30 | 27.30 | 197,951 | -0.22(-0.82%) |
Apr 09, 2012 | 27.32 | 27.57 | 27.31 | 27.52 | 98,950 | -0.14(-0.52%) |
Apr 05, 2012 | 27.61 | 27.80 | 27.61 | 27.66 | 106,377 | -0.24(-0.88%) |
Apr 04, 2012 | 28.32 | 28.48 | 27.84 | 27.91 | 192,397 | -1.01(-3.49%) |
Apr 03, 2012 | 29.23 | 29.26 | 28.81 | 28.92 | 163,032 | -0.29(-0.98%) |
Apr 02, 2012 | 28.74 | 29.28 | 28.68 | 29.20 | 220,212 | +0.84(+2.94%) |
Mar 30, 2012 | 28.42 | 28.54 | 28.37 | 28.37 | 168,526 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.41 | 28.26 | 28.40 | 189,904 | +0.20(+0.73%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.07 | 28.19 | 159,209 | +0.29(+1.05%) |
Mar 27, 2012 | 27.89 | 28.00 | 27.84 | 27.90 | 131,808 | -0.36(-1.26%) |
Mar 26, 2012 | 28.06 | 28.27 | 28.01 | 28.26 | 109,448 | +0.65(+2.37%) |
Mar 23, 2012 | 27.50 | 27.63 | 27.49 | 27.60 | 127,196 | +0.04(+0.15%) |
Mar 22, 2012 | 27.48 | 27.62 | 27.44 | 27.56 | 149,426 | -0.14(-0.52%) |
Mar 21, 2012 | 27.64 | 27.88 | 27.62 | 27.70 | 161,333 | +0.22(+0.79%) |
Mar 20, 2012 | 27.39 | 27.56 | 27.38 | 27.49 | 95,621 | -0.15(-0.55%) |
Mar 19, 2012 | 27.28 | 27.74 | 27.28 | 27.64 | 268,565 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.36 | 27.19 | 27.30 | 199,593 | +0.14(+0.53%) |
Mar 15, 2012 | 27.03 | 27.19 | 26.94 | 27.16 | 135,805 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.43 | 27.25 | 27.42 | 144,044 | -0.21(-0.76%) |
Mar 13, 2012 | 27.31 | 27.70 | 27.29 | 27.63 | 2,043,058 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.95 | 26.67 | 26.77 | 292,561 | -0.09(-0.33%) |
Mar 09, 2012 | 26.98 | 27.03 | 26.78 | 26.86 | 295,973 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.34 | 27.71 | 120,613 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.45 | 27.24 | 27.29 | 104,552 | -0.06(-0.22%) |
Mar 06, 2012 | 27.62 | 27.65 | 27.28 | 27.35 | 151,991 | -0.63(-2.24%) |
Mar 05, 2012 | 28.01 | 28.03 | 27.79 | 27.98 | 103,528 | -0.01(-0.04%) |
Mar 02, 2012 | 27.95 | 28.03 | 27.85 | 27.99 | 218,249 | -0.38(-1.34%) |