Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.38 | 25.48 | 24.92 | 25.20 | 9,929,483 | -0.24(-0.94%) |
May 30, 2012 | 25.19 | 25.71 | 24.96 | 25.44 | 11,407,509 | -0.09(-0.36%) |
May 29, 2012 | 24.84 | 25.62 | 24.83 | 25.53 | 9,824,110 | +0.98(+3.99%) |
May 25, 2012 | 24.77 | 24.98 | 24.35 | 24.56 | 8,244,395 | -0.22(-0.90%) |
May 24, 2012 | 24.82 | 25.33 | 24.36 | 24.78 | 13,256,695 | +0.11(+0.45%) |
May 23, 2012 | 23.56 | 24.74 | 23.43 | 24.67 | 11,994,358 | +0.86(+3.62%) |
May 22, 2012 | 24.64 | 24.64 | 23.65 | 23.81 | 14,737,943 | -0.69(-2.81%) |
May 21, 2012 | 23.09 | 24.56 | 23.09 | 24.50 | 12,308,976 | +1.35(+5.82%) |
May 18, 2012 | 22.95 | 23.64 | 22.89 | 23.15 | 14,590,293 | +0.41(+1.79%) |
May 17, 2012 | 23.86 | 24.00 | 22.73 | 22.74 | 17,467,222 | -0.93(-3.91%) |
May 16, 2012 | 24.24 | 24.55 | 23.52 | 23.67 | 11,389,629 | -0.45(-1.85%) |
May 15, 2012 | 24.61 | 24.84 | 24.03 | 24.11 | 10,708,274 | -0.33(-1.34%) |
May 14, 2012 | 24.91 | 25.01 | 24.43 | 24.44 | 13,215,862 | -0.94(-3.72%) |
May 11, 2012 | 25.17 | 25.72 | 24.78 | 25.38 | 11,121,908 | +0.06(+0.24%) |
May 10, 2012 | 26.12 | 26.14 | 25.19 | 25.32 | 14,164,986 | -0.44(-1.72%) |
May 09, 2012 | 25.78 | 26.41 | 25.52 | 25.77 | 16,293,411 | -1.13(-4.22%) |
May 08, 2012 | 26.81 | 26.96 | 26.10 | 26.90 | 14,443,909 | -0.15(-0.55%) |
May 07, 2012 | 26.59 | 27.56 | 26.52 | 27.05 | 12,966,527 | +0.00(+0.00%) |
May 04, 2012 | 28.57 | 28.67 | 26.71 | 27.05 | 26,089,826 | -2.00(-6.87%) |
May 03, 2012 | 29.57 | 29.91 | 28.65 | 29.05 | 15,904,540 | -0.39(-1.32%) |
May 02, 2012 | 29.05 | 29.60 | 28.86 | 29.44 | 16,168,478 | +0.72(+2.52%) |
May 01, 2012 | 28.40 | 28.96 | 28.07 | 28.71 | 10,909,897 | +0.32(+1.11%) |
Apr 30, 2012 | 29.09 | 29.22 | 28.35 | 28.40 | 10,610,700 | -0.72(-2.48%) |
Apr 27, 2012 | 28.51 | 29.33 | 28.37 | 29.12 | 12,530,568 | +0.73(+2.58%) |
Apr 26, 2012 | 28.13 | 28.72 | 27.86 | 28.39 | 13,464,749 | +0.11(+0.39%) |
Apr 25, 2012 | 27.38 | 28.29 | 27.23 | 28.28 | 14,398,617 | +1.59(+5.98%) |
Apr 24, 2012 | 26.79 | 27.17 | 26.55 | 26.68 | 8,488,204 | -0.13(-0.50%) |
Apr 23, 2012 | 27.06 | 27.28 | 26.43 | 26.82 | 9,957,557 | -0.64(-2.34%) |
Apr 20, 2012 | 27.42 | 27.74 | 27.36 | 27.46 | 5,849,211 | +0.13(+0.47%) |
Apr 19, 2012 | 27.47 | 27.71 | 27.08 | 27.33 | 6,058,345 | -0.07(-0.25%) |
Apr 18, 2012 | 27.26 | 27.92 | 27.15 | 27.40 | 11,354,674 | -0.07(-0.26%) |
Apr 17, 2012 | 27.06 | 27.62 | 26.84 | 27.47 | 7,792,800 | +0.58(+2.17%) |
Apr 16, 2012 | 27.53 | 27.80 | 26.72 | 26.88 | 10,648,412 | -0.51(-1.86%) |
Apr 13, 2012 | 27.78 | 28.08 | 27.29 | 27.39 | 11,227,089 | -0.39(-1.40%) |
Apr 12, 2012 | 26.89 | 28.02 | 26.82 | 27.78 | 11,764,091 | +1.04(+3.87%) |
Apr 11, 2012 | 26.72 | 27.09 | 26.68 | 26.75 | 9,466,902 | +0.41(+1.57%) |
Apr 10, 2012 | 26.70 | 27.03 | 26.21 | 26.33 | 10,949,968 | -0.54(-2.02%) |
Apr 09, 2012 | 26.94 | 27.31 | 26.73 | 26.88 | 8,425,649 | -0.57(-2.09%) |
Apr 05, 2012 | 27.55 | 27.94 | 27.22 | 27.45 | 8,387,148 | -0.07(-0.25%) |
Apr 04, 2012 | 27.35 | 27.75 | 27.23 | 27.52 | 10,475,331 | -0.17(-0.63%) |
Apr 03, 2012 | 27.64 | 27.91 | 27.38 | 27.69 | 10,418,923 | +0.07(+0.26%) |
Apr 02, 2012 | 26.95 | 27.69 | 26.72 | 27.62 | 10,259,670 | +0.76(+2.81%) |
Mar 30, 2012 | 26.91 | 27.18 | 26.51 | 26.87 | 12,852,812 | +0.46(+1.76%) |
Mar 29, 2012 | 26.69 | 26.81 | 25.77 | 26.40 | 18,002,548 | -0.53(-1.98%) |
Mar 28, 2012 | 27.63 | 27.64 | 26.49 | 26.93 | 11,420,057 | -0.65(-2.35%) |
Mar 27, 2012 | 27.69 | 28.15 | 27.54 | 27.58 | 9,876,027 | -0.07(-0.27%) |
Mar 26, 2012 | 27.95 | 28.15 | 27.30 | 27.66 | 13,283,462 | -0.11(-0.39%) |
Mar 23, 2012 | 27.20 | 27.84 | 27.04 | 27.76 | 14,416,062 | +0.93(+3.46%) |
Mar 22, 2012 | 27.06 | 27.41 | 26.59 | 26.83 | 9,899,972 | -0.53(-1.94%) |
Mar 21, 2012 | 27.15 | 27.46 | 26.92 | 27.36 | 8,312,600 | +0.30(+1.11%) |
Mar 20, 2012 | 27.15 | 27.53 | 26.73 | 27.06 | 13,475,477 | +0.12(+0.45%) |
Mar 19, 2012 | 27.23 | 27.54 | 26.91 | 26.94 | 9,804,437 | -0.15(-0.56%) |
Mar 16, 2012 | 26.82 | 27.45 | 26.77 | 27.09 | 14,923,938 | +0.45(+1.69%) |
Mar 15, 2012 | 26.81 | 27.06 | 26.49 | 26.64 | 8,335,994 | -0.05(-0.19%) |
Mar 14, 2012 | 26.42 | 26.75 | 26.24 | 26.70 | 9,488,631 | +0.18(+0.68%) |
Mar 13, 2012 | 26.78 | 26.91 | 26.19 | 26.52 | 10,955,366 | +0.04(+0.15%) |
Mar 12, 2012 | 26.25 | 26.84 | 26.25 | 26.48 | 10,526,920 | +0.19(+0.71%) |
Mar 09, 2012 | 26.90 | 27.09 | 26.20 | 26.29 | 13,198,968 | -0.63(-2.33%) |
Mar 08, 2012 | 26.40 | 26.99 | 26.17 | 26.92 | 14,679,409 | +1.05(+4.07%) |
Mar 07, 2012 | 25.30 | 26.12 | 25.10 | 25.86 | 16,953,904 | +1.01(+4.07%) |
Mar 06, 2012 | 25.62 | 25.70 | 24.76 | 24.85 | 22,433,048 | -1.33(-5.06%) |
Mar 05, 2012 | 27.17 | 27.33 | 25.92 | 26.18 | 21,302,406 | -1.51(-5.46%) |
Mar 02, 2012 | 27.73 | 28.24 | 27.48 | 27.69 | 10,288,027 | -0.14(-0.52%) |