Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.77 | 26.83 | 26.34 | 26.66 | 930,293 | -0.30(-1.13%) |
May 30, 2012 | 27.13 | 27.14 | 26.92 | 26.97 | 855,190 | -0.68(-2.47%) |
May 29, 2012 | 27.58 | 27.66 | 27.49 | 27.65 | 252,067 | +0.06(+0.23%) |
May 25, 2012 | 27.56 | 27.63 | 27.54 | 27.59 | 124,517 | -0.09(-0.33%) |
May 24, 2012 | 27.63 | 27.73 | 27.58 | 27.68 | 183,696 | +0.10(+0.37%) |
May 23, 2012 | 27.55 | 27.58 | 27.33 | 27.58 | 373,402 | -0.19(-0.70%) |
May 22, 2012 | 27.75 | 27.89 | 27.72 | 27.77 | 294,807 | +0.29(+1.04%) |
May 21, 2012 | 27.49 | 27.54 | 27.37 | 27.49 | 223,172 | +0.06(+0.20%) |
May 18, 2012 | 27.63 | 27.67 | 27.37 | 27.43 | 598,361 | -0.01(-0.03%) |
May 17, 2012 | 27.92 | 27.93 | 27.41 | 27.44 | 2,152,481 | -0.49(-1.77%) |
May 16, 2012 | 28.18 | 28.23 | 27.90 | 27.93 | 773,945 | -0.08(-0.28%) |
May 15, 2012 | 28.14 | 28.21 | 28.00 | 28.01 | 424,657 | -0.13(-0.46%) |
May 14, 2012 | 28.20 | 28.26 | 28.09 | 28.14 | 800,646 | -0.39(-1.36%) |
May 11, 2012 | 28.54 | 28.66 | 28.51 | 28.53 | 366,064 | -0.25(-0.87%) |
May 10, 2012 | 28.89 | 29.04 | 28.75 | 28.78 | 448,284 | +0.10(+0.35%) |
May 09, 2012 | 28.54 | 28.80 | 28.53 | 28.68 | 784,239 | -0.03(-0.10%) |
May 08, 2012 | 28.73 | 28.74 | 28.53 | 28.70 | 670,121 | -0.16(-0.54%) |
May 07, 2012 | 28.82 | 28.90 | 28.79 | 28.86 | 487,134 | -0.02(-0.06%) |
May 04, 2012 | 29.05 | 29.06 | 28.86 | 28.88 | 504,654 | -0.21(-0.73%) |
May 03, 2012 | 29.26 | 29.26 | 29.07 | 29.09 | 357,690 | +0.00(+0.00%) |
May 02, 2012 | 29.10 | 29.22 | 29.09 | 29.09 | 394,231 | -0.22(-0.76%) |
May 01, 2012 | 29.06 | 29.40 | 29.03 | 29.31 | 545,844 | +0.16(+0.54%) |
Apr 30, 2012 | 29.09 | 29.19 | 29.05 | 29.16 | 232,809 | +0.00(+0.00%) |
Apr 27, 2012 | 29.24 | 29.29 | 29.16 | 29.16 | 202,543 | -0.04(-0.13%) |
Apr 26, 2012 | 29.14 | 29.34 | 29.13 | 29.19 | 505,299 | -0.17(-0.57%) |
Apr 25, 2012 | 29.40 | 29.57 | 29.16 | 29.36 | 492,338 | +0.15(+0.51%) |
Apr 24, 2012 | 29.08 | 29.22 | 29.06 | 29.21 | 238,505 | +0.20(+0.70%) |
Apr 23, 2012 | 28.98 | 29.05 | 28.90 | 29.01 | 893,751 | -0.22(-0.76%) |
Apr 20, 2012 | 29.37 | 29.42 | 29.22 | 29.23 | 262,787 | -0.03(-0.09%) |
Apr 19, 2012 | 29.19 | 29.26 | 29.15 | 29.26 | 781,118 | -0.01(-0.03%) |
Apr 18, 2012 | 29.26 | 29.32 | 29.22 | 29.27 | 336,170 | -0.08(-0.28%) |
Apr 17, 2012 | 29.38 | 29.45 | 29.31 | 29.35 | 867,011 | +0.00(+0.00%) |
Apr 16, 2012 | 29.35 | 29.38 | 29.12 | 29.35 | 1,243,205 | +0.05(+0.16%) |
Apr 13, 2012 | 29.49 | 29.49 | 29.29 | 29.30 | 599,262 | -0.49(-1.64%) |
Apr 12, 2012 | 29.62 | 29.82 | 29.60 | 29.79 | 613,397 | +0.12(+0.40%) |
Apr 11, 2012 | 29.60 | 29.68 | 29.52 | 29.67 | 898,397 | +0.36(+1.23%) |
Apr 10, 2012 | 29.55 | 29.59 | 29.19 | 29.31 | 983,743 | -0.33(-1.12%) |
Apr 09, 2012 | 29.66 | 29.75 | 29.60 | 29.64 | 1,029,434 | -0.72(-2.37%) |
Apr 05, 2012 | 30.35 | 30.54 | 30.34 | 30.36 | 1,380,707 | -0.24(-0.78%) |
Apr 04, 2012 | 30.70 | 30.79 | 30.60 | 30.60 | 533,870 | -0.41(-1.31%) |
Apr 03, 2012 | 30.35 | 31.02 | 30.23 | 31.01 | 884,715 | +0.52(+1.69%) |
Apr 02, 2012 | 30.35 | 30.57 | 30.28 | 30.49 | 615,854 | -0.16(-0.54%) |
Mar 30, 2012 | 30.11 | 30.66 | 30.10 | 30.66 | 408,938 | +0.52(+1.74%) |
Mar 29, 2012 | 30.17 | 30.28 | 30.12 | 30.13 | 408,425 | -0.24(-0.79%) |
Mar 28, 2012 | 30.49 | 30.50 | 30.20 | 30.37 | 566,066 | +0.04(+0.12%) |
Mar 27, 2012 | 30.52 | 30.53 | 30.29 | 30.34 | 545,192 | -0.22(-0.72%) |
Mar 26, 2012 | 30.52 | 30.79 | 30.46 | 30.56 | 479,241 | +0.14(+0.45%) |
Mar 23, 2012 | 30.57 | 30.57 | 30.35 | 30.42 | 539,854 | -0.29(-0.93%) |
Mar 22, 2012 | 30.67 | 30.77 | 30.64 | 30.71 | 1,071,040 | -0.08(-0.27%) |
Mar 21, 2012 | 31.07 | 31.07 | 30.76 | 30.79 | 603,254 | -0.37(-1.18%) |
Mar 20, 2012 | 31.19 | 31.35 | 31.07 | 31.16 | 618,331 | -0.13(-0.41%) |
Mar 19, 2012 | 30.94 | 31.40 | 30.91 | 31.29 | 1,193,559 | +0.37(+1.19%) |
Mar 16, 2012 | 31.17 | 31.27 | 30.91 | 30.92 | 2,677,956 | -0.06(-0.21%) |
Mar 15, 2012 | 31.06 | 31.07 | 30.83 | 30.98 | 1,615,487 | -0.06(-0.18%) |
Mar 14, 2012 | 30.57 | 31.05 | 30.57 | 31.04 | 2,673,312 | +0.78(+2.56%) |
Mar 13, 2012 | 29.91 | 30.26 | 29.88 | 30.26 | 961,512 | +0.54(+1.80%) |
Mar 12, 2012 | 29.64 | 29.75 | 29.59 | 29.73 | 236,151 | -0.02(-0.06%) |
Mar 09, 2012 | 29.88 | 30.00 | 29.72 | 29.75 | 1,270,056 | -0.05(-0.15%) |
Mar 08, 2012 | 29.66 | 29.81 | 29.58 | 29.79 | 360,751 | +0.30(+1.03%) |
Mar 07, 2012 | 29.38 | 29.52 | 29.33 | 29.49 | 417,493 | +0.15(+0.50%) |
Mar 06, 2012 | 29.36 | 29.37 | 29.20 | 29.34 | 316,496 | -0.32(-1.09%) |
Mar 05, 2012 | 29.49 | 29.67 | 29.39 | 29.66 | 321,964 | +0.20(+0.69%) |
Mar 02, 2012 | 29.59 | 29.60 | 29.37 | 29.46 | 235,301 | -0.27(-0.89%) |