Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.71 | 26.82 | 25.95 | 26.20 | 6,536,550 | -0.44(-1.67%) |
May 30, 2012 | 26.83 | 26.83 | 26.29 | 26.64 | 4,771,148 | -0.53(-1.97%) |
May 29, 2012 | 26.72 | 27.22 | 26.69 | 27.18 | 6,323,950 | +0.75(+2.85%) |
May 25, 2012 | 26.43 | 26.71 | 26.28 | 26.42 | 2,923,604 | -0.01(-0.02%) |
May 24, 2012 | 26.31 | 26.51 | 26.06 | 26.43 | 3,986,646 | +0.16(+0.61%) |
May 23, 2012 | 25.79 | 26.43 | 25.38 | 26.27 | 5,348,419 | +0.18(+0.69%) |
May 22, 2012 | 25.81 | 26.55 | 25.53 | 26.09 | 6,860,837 | +0.32(+1.25%) |
May 21, 2012 | 25.02 | 25.85 | 25.00 | 25.77 | 4,318,596 | +0.81(+3.25%) |
May 18, 2012 | 25.77 | 25.92 | 24.88 | 24.95 | 8,010,924 | -0.58(-2.27%) |
May 17, 2012 | 27.00 | 27.00 | 25.53 | 25.53 | 7,660,729 | -0.08(-0.33%) |
May 16, 2012 | 26.20 | 26.42 | 25.58 | 25.62 | 5,524,863 | -0.48(-1.85%) |
May 15, 2012 | 26.36 | 26.78 | 26.04 | 26.10 | 10,860,626 | +1.04(+4.14%) |
May 14, 2012 | 25.05 | 25.41 | 24.77 | 25.06 | 6,133,672 | -0.35(-1.39%) |
May 11, 2012 | 25.47 | 25.96 | 25.39 | 25.42 | 5,993,488 | -0.19(-0.73%) |
May 10, 2012 | 26.17 | 26.35 | 25.57 | 25.61 | 3,654,495 | -0.12(-0.48%) |
May 09, 2012 | 25.55 | 26.02 | 25.45 | 25.73 | 6,688,803 | -0.22(-0.84%) |
May 08, 2012 | 26.19 | 26.24 | 25.46 | 25.95 | 6,661,454 | -0.38(-1.44%) |
May 07, 2012 | 26.20 | 26.48 | 25.95 | 26.33 | 4,060,811 | -0.10(-0.37%) |
May 04, 2012 | 27.16 | 27.25 | 26.39 | 26.42 | 3,408,493 | -0.77(-2.84%) |
May 03, 2012 | 27.80 | 27.80 | 27.18 | 27.20 | 2,662,248 | -0.53(-1.93%) |
May 02, 2012 | 27.51 | 27.77 | 27.26 | 27.73 | 3,716,724 | +0.05(+0.16%) |
May 01, 2012 | 27.08 | 27.88 | 26.93 | 27.69 | 4,014,082 | +0.51(+1.87%) |
Apr 30, 2012 | 27.39 | 27.54 | 27.05 | 27.18 | 2,893,383 | -0.24(-0.89%) |
Apr 27, 2012 | 27.19 | 27.49 | 26.78 | 27.42 | 4,107,734 | +0.37(+1.36%) |
Apr 26, 2012 | 26.49 | 27.11 | 26.48 | 27.06 | 3,802,942 | +0.52(+1.97%) |
Apr 25, 2012 | 25.97 | 26.73 | 25.97 | 26.53 | 5,673,808 | +0.89(+3.47%) |
Apr 24, 2012 | 26.02 | 26.08 | 25.23 | 25.64 | 11,885,717 | -0.95(-3.56%) |
Apr 23, 2012 | 26.65 | 26.68 | 26.13 | 26.59 | 3,395,714 | -0.53(-1.97%) |
Apr 20, 2012 | 27.17 | 27.63 | 27.09 | 27.13 | 3,089,391 | +0.12(+0.43%) |
Apr 19, 2012 | 27.33 | 27.44 | 26.78 | 27.01 | 4,219,086 | -0.26(-0.95%) |
Apr 18, 2012 | 27.25 | 27.44 | 27.07 | 27.27 | 2,670,435 | -0.21(-0.77%) |
Apr 17, 2012 | 27.32 | 27.55 | 27.27 | 27.48 | 3,220,610 | +0.43(+1.57%) |
Apr 16, 2012 | 27.44 | 27.53 | 26.93 | 27.06 | 3,826,955 | -0.16(-0.59%) |
Apr 13, 2012 | 27.84 | 27.91 | 27.18 | 27.22 | 3,712,430 | -0.83(-2.96%) |
Apr 12, 2012 | 27.46 | 28.14 | 27.39 | 28.05 | 2,425,631 | +0.68(+2.50%) |
Apr 11, 2012 | 27.69 | 27.74 | 27.32 | 27.36 | 3,772,996 | +0.11(+0.40%) |
Apr 10, 2012 | 28.03 | 28.18 | 27.03 | 27.26 | 6,723,787 | -0.81(-2.87%) |
Apr 09, 2012 | 28.43 | 28.43 | 28.05 | 28.06 | 5,753,567 | -0.79(-2.72%) |
Apr 05, 2012 | 28.13 | 28.98 | 28.07 | 28.85 | 7,696,978 | +0.66(+2.35%) |
Apr 04, 2012 | 28.57 | 28.64 | 27.93 | 28.18 | 3,710,459 | -0.70(-2.43%) |
Apr 03, 2012 | 28.83 | 29.09 | 28.64 | 28.89 | 4,277,047 | -0.03(-0.09%) |
Apr 02, 2012 | 28.68 | 29.07 | 28.49 | 28.91 | 3,509,853 | +0.23(+0.81%) |
Mar 30, 2012 | 28.84 | 28.90 | 28.35 | 28.68 | 3,604,462 | +0.10(+0.34%) |
Mar 29, 2012 | 28.35 | 28.63 | 28.25 | 28.58 | 3,559,487 | -0.08(-0.29%) |
Mar 28, 2012 | 29.20 | 29.23 | 28.34 | 28.67 | 4,805,324 | -0.69(-2.37%) |
Mar 27, 2012 | 28.96 | 29.75 | 28.92 | 29.36 | 5,917,157 | +0.40(+1.38%) |
Mar 26, 2012 | 28.85 | 29.01 | 28.69 | 28.96 | 5,393,030 | +0.48(+1.69%) |
Mar 23, 2012 | 28.01 | 28.48 | 27.74 | 28.48 | 5,241,065 | +0.38(+1.35%) |
Mar 22, 2012 | 28.28 | 28.28 | 27.79 | 28.10 | 4,827,857 | -0.65(-2.26%) |
Mar 21, 2012 | 28.86 | 29.01 | 28.54 | 28.75 | 2,446,055 | -0.07(-0.25%) |
Mar 20, 2012 | 28.99 | 29.03 | 28.61 | 28.82 | 2,688,905 | -0.34(-1.17%) |
Mar 19, 2012 | 29.22 | 29.38 | 29.03 | 29.16 | 3,713,380 | -0.17(-0.57%) |
Mar 16, 2012 | 29.53 | 29.57 | 29.15 | 29.33 | 3,545,573 | -0.15(-0.52%) |
Mar 15, 2012 | 28.99 | 29.52 | 28.83 | 29.48 | 3,306,959 | +0.57(+1.98%) |
Mar 14, 2012 | 29.02 | 29.08 | 28.71 | 28.91 | 4,263,006 | -0.09(-0.31%) |
Mar 13, 2012 | 28.26 | 29.04 | 28.13 | 29.00 | 3,639,273 | +0.96(+3.42%) |
Mar 12, 2012 | 28.57 | 28.71 | 27.89 | 28.04 | 4,106,239 | -0.60(-2.09%) |
Mar 09, 2012 | 28.44 | 28.97 | 28.44 | 28.64 | 4,760,571 | +0.17(+0.61%) |
Mar 08, 2012 | 28.22 | 28.69 | 27.75 | 28.47 | 5,951,564 | +0.53(+1.89%) |
Mar 07, 2012 | 27.30 | 28.07 | 27.21 | 27.94 | 5,434,745 | +0.76(+2.79%) |
Mar 06, 2012 | 27.19 | 27.34 | 26.93 | 27.18 | 5,843,081 | -0.32(-1.17%) |
Mar 05, 2012 | 28.03 | 28.10 | 27.35 | 27.50 | 5,553,014 | -0.60(-2.15%) |
Mar 02, 2012 | 28.40 | 28.54 | 27.93 | 28.11 | 3,310,902 | -0.28(-1.00%) |