Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.61 | 25.99 | 25.29 | 25.81 | 1,943,790 | +0.19(+0.74%) |
May 30, 2012 | 25.88 | 25.96 | 25.45 | 25.62 | 1,117,496 | -0.94(-3.52%) |
May 29, 2012 | 26.15 | 26.89 | 26.08 | 26.56 | 2,213,173 | +0.73(+2.83%) |
May 25, 2012 | 25.80 | 26.02 | 25.65 | 25.83 | 2,324,215 | -0.15(-0.57%) |
May 24, 2012 | 25.97 | 26.34 | 25.52 | 25.97 | 1,562,093 | +0.07(+0.29%) |
May 23, 2012 | 25.23 | 25.92 | 25.13 | 25.90 | 1,876,886 | +0.34(+1.32%) |
May 22, 2012 | 25.95 | 26.23 | 25.42 | 25.56 | 1,524,787 | -0.39(-1.52%) |
May 21, 2012 | 25.19 | 26.01 | 25.19 | 25.96 | 878,416 | +0.59(+2.33%) |
May 18, 2012 | 25.84 | 25.87 | 25.28 | 25.37 | 1,275,102 | -0.12(-0.45%) |
May 17, 2012 | 25.71 | 25.94 | 25.46 | 25.48 | 1,711,357 | -0.16(-0.61%) |
May 16, 2012 | 25.88 | 26.38 | 25.45 | 25.64 | 1,419,134 | -0.25(-0.98%) |
May 15, 2012 | 26.22 | 26.33 | 25.77 | 25.89 | 1,783,198 | -0.39(-1.47%) |
May 14, 2012 | 26.48 | 26.67 | 26.24 | 26.28 | 1,286,227 | -0.78(-2.88%) |
May 11, 2012 | 26.93 | 27.48 | 26.89 | 27.06 | 1,435,207 | -0.01(-0.03%) |
May 10, 2012 | 26.93 | 27.19 | 26.75 | 27.07 | 1,517,855 | +0.37(+1.38%) |
May 09, 2012 | 25.97 | 27.03 | 25.76 | 26.70 | 2,133,542 | +0.24(+0.90%) |
May 08, 2012 | 26.42 | 26.54 | 26.00 | 26.46 | 1,755,371 | -0.14(-0.52%) |
May 07, 2012 | 26.48 | 26.73 | 26.07 | 26.60 | 2,102,142 | +0.03(+0.12%) |
May 04, 2012 | 27.67 | 27.80 | 26.55 | 26.57 | 2,096,039 | -1.61(-5.71%) |
May 03, 2012 | 28.80 | 28.86 | 28.04 | 28.17 | 1,813,134 | -0.65(-2.25%) |
May 02, 2012 | 29.73 | 29.79 | 28.77 | 28.82 | 1,496,426 | -1.29(-4.28%) |
May 01, 2012 | 29.87 | 30.60 | 29.82 | 30.11 | 1,072,366 | +0.34(+1.16%) |
Apr 30, 2012 | 29.20 | 29.86 | 29.18 | 29.77 | 1,813,448 | +0.32(+1.09%) |
Apr 27, 2012 | 28.43 | 29.46 | 28.42 | 29.45 | 1,505,141 | +1.09(+3.85%) |
Apr 26, 2012 | 28.22 | 28.46 | 28.03 | 28.36 | 1,013,660 | +0.12(+0.44%) |
Apr 25, 2012 | 29.15 | 29.24 | 28.16 | 28.23 | 1,200,942 | -0.10(-0.35%) |
Apr 24, 2012 | 28.33 | 28.52 | 28.08 | 28.33 | 1,377,020 | +0.01(+0.03%) |
Apr 23, 2012 | 28.22 | 28.45 | 27.73 | 28.32 | 1,533,229 | -0.32(-1.12%) |
Apr 20, 2012 | 28.80 | 28.90 | 28.45 | 28.64 | 1,327,128 | +0.14(+0.49%) |
Apr 19, 2012 | 28.06 | 28.62 | 27.93 | 28.50 | 1,518,239 | +0.41(+1.46%) |
Apr 18, 2012 | 27.85 | 28.13 | 27.68 | 28.09 | 881,445 | +0.22(+0.80%) |
Apr 17, 2012 | 27.68 | 28.17 | 27.61 | 27.87 | 1,133,098 | +0.60(+2.20%) |
Apr 16, 2012 | 27.58 | 27.74 | 27.25 | 27.27 | 1,461,213 | -0.26(-0.95%) |
Apr 13, 2012 | 28.36 | 28.40 | 27.52 | 27.53 | 1,320,398 | -0.85(-2.98%) |
Apr 12, 2012 | 27.90 | 28.52 | 27.70 | 28.38 | 1,645,967 | +0.68(+2.46%) |
Apr 11, 2012 | 27.44 | 27.92 | 27.39 | 27.70 | 1,596,150 | +0.42(+1.54%) |
Apr 10, 2012 | 27.90 | 27.98 | 27.04 | 27.28 | 1,496,964 | -0.65(-2.32%) |
Apr 09, 2012 | 27.91 | 28.25 | 27.73 | 27.93 | 975,337 | -0.42(-1.48%) |
Apr 05, 2012 | 28.36 | 28.77 | 28.13 | 28.35 | 2,277,883 | +0.15(+0.52%) |
Apr 04, 2012 | 28.78 | 29.03 | 28.11 | 28.20 | 1,894,213 | -1.28(-4.35%) |
Apr 03, 2012 | 29.72 | 29.72 | 29.23 | 29.48 | 1,336,266 | -0.30(-1.02%) |
Apr 02, 2012 | 29.28 | 29.89 | 29.22 | 29.78 | 1,123,816 | +0.27(+0.92%) |
Mar 30, 2012 | 29.72 | 29.83 | 29.18 | 29.51 | 864,489 | +0.04(+0.14%) |
Mar 29, 2012 | 28.95 | 29.52 | 28.37 | 29.47 | 2,107,613 | +0.38(+1.30%) |
Mar 28, 2012 | 29.80 | 29.82 | 28.91 | 29.09 | 1,772,370 | -0.78(-2.61%) |
Mar 27, 2012 | 30.38 | 30.42 | 29.75 | 29.87 | 915,786 | -0.40(-1.33%) |
Mar 26, 2012 | 29.78 | 30.38 | 29.70 | 30.28 | 1,951,589 | +0.84(+2.85%) |
Mar 23, 2012 | 29.14 | 29.65 | 29.08 | 29.44 | 1,261,537 | +0.24(+0.82%) |
Mar 22, 2012 | 29.56 | 29.56 | 28.93 | 29.20 | 1,548,641 | -0.62(-2.09%) |
Mar 21, 2012 | 30.42 | 30.42 | 29.82 | 29.83 | 821,064 | -0.29(-0.95%) |
Mar 20, 2012 | 30.18 | 30.25 | 29.81 | 30.11 | 732,822 | -0.53(-1.74%) |
Mar 19, 2012 | 30.65 | 30.91 | 30.46 | 30.65 | 636,209 | +0.01(+0.03%) |
Mar 16, 2012 | 30.52 | 30.84 | 30.26 | 30.64 | 1,593,757 | +0.21(+0.67%) |
Mar 15, 2012 | 30.33 | 31.17 | 30.23 | 30.43 | 1,225,516 | +0.07(+0.22%) |
Mar 14, 2012 | 30.80 | 30.94 | 30.22 | 30.37 | 1,006,985 | -0.41(-1.33%) |
Mar 13, 2012 | 30.24 | 30.90 | 30.11 | 30.78 | 1,424,303 | +0.40(+1.32%) |
Mar 12, 2012 | 30.86 | 31.11 | 30.32 | 30.38 | 814,820 | -0.60(-1.94%) |
Mar 09, 2012 | 31.48 | 31.79 | 30.86 | 30.97 | 1,219,635 | -0.37(-1.18%) |
Mar 08, 2012 | 30.54 | 31.50 | 30.44 | 31.34 | 1,341,640 | +1.20(+3.98%) |
Mar 07, 2012 | 29.45 | 30.38 | 29.08 | 30.15 | 1,868,707 | +0.76(+2.60%) |
Mar 06, 2012 | 30.33 | 30.50 | 29.05 | 29.38 | 1,981,228 | -1.62(-5.22%) |
Mar 05, 2012 | 31.71 | 31.83 | 30.93 | 31.00 | 1,038,574 | -0.85(-2.68%) |
Mar 02, 2012 | 32.27 | 32.39 | 31.73 | 31.85 | 870,864 | -0.62(-1.92%) |