Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.16 | 25.23 | 24.56 | 24.97 | 1,069,886 | -0.22(-0.89%) |
May 30, 2012 | 25.64 | 25.66 | 25.09 | 25.20 | 1,083,220 | -0.78(-2.99%) |
May 29, 2012 | 25.90 | 26.16 | 25.73 | 25.97 | 226,925 | +0.37(+1.44%) |
May 25, 2012 | 25.66 | 25.80 | 25.54 | 25.61 | 220,944 | -0.07(-0.29%) |
May 24, 2012 | 25.81 | 25.82 | 25.40 | 25.68 | 1,368,974 | -0.05(-0.21%) |
May 23, 2012 | 25.41 | 25.75 | 25.07 | 25.73 | 342,223 | +0.10(+0.37%) |
May 22, 2012 | 25.79 | 26.09 | 25.47 | 25.64 | 183,049 | -0.08(-0.32%) |
May 21, 2012 | 25.22 | 25.73 | 25.20 | 25.72 | 286,770 | +0.58(+2.30%) |
May 18, 2012 | 25.46 | 25.63 | 25.05 | 25.14 | 460,974 | -0.18(-0.73%) |
May 17, 2012 | 25.51 | 25.73 | 25.33 | 25.33 | 545,544 | -0.16(-0.64%) |
May 16, 2012 | 25.68 | 26.03 | 25.49 | 25.49 | 586,548 | -0.10(-0.37%) |
May 15, 2012 | 26.00 | 26.10 | 25.51 | 25.58 | 202,278 | -0.40(-1.52%) |
May 14, 2012 | 26.09 | 26.14 | 25.92 | 25.98 | 179,710 | -0.44(-1.65%) |
May 11, 2012 | 26.41 | 26.79 | 26.38 | 26.42 | 164,413 | -0.16(-0.59%) |
May 10, 2012 | 26.74 | 26.87 | 26.54 | 26.57 | 199,297 | +0.13(+0.49%) |
May 09, 2012 | 26.25 | 26.65 | 26.14 | 26.44 | 366,792 | -0.20(-0.74%) |
May 08, 2012 | 26.52 | 26.70 | 26.11 | 26.64 | 749,058 | -0.11(-0.41%) |
May 07, 2012 | 26.67 | 26.91 | 26.49 | 26.75 | 1,668,918 | -0.07(-0.28%) |
May 04, 2012 | 27.21 | 27.21 | 26.71 | 26.82 | 121,622 | -0.62(-2.26%) |
May 03, 2012 | 27.87 | 27.89 | 27.36 | 27.44 | 323,657 | -0.44(-1.56%) |
May 02, 2012 | 28.07 | 28.07 | 27.82 | 27.88 | 442,426 | -0.45(-1.59%) |
May 01, 2012 | 28.06 | 28.53 | 27.93 | 28.33 | 203,659 | +0.37(+1.32%) |
Apr 30, 2012 | 27.81 | 27.98 | 27.72 | 27.96 | 70,100 | +0.11(+0.39%) |
Apr 27, 2012 | 27.95 | 27.99 | 27.74 | 27.85 | 71,487 | +0.00(+0.00%) |
Apr 26, 2012 | 27.40 | 27.87 | 27.40 | 27.85 | 155,691 | +0.23(+0.84%) |
Apr 25, 2012 | 27.50 | 27.62 | 27.34 | 27.62 | 148,078 | +0.29(+1.05%) |
Apr 24, 2012 | 27.21 | 27.39 | 27.12 | 27.34 | 224,191 | +0.19(+0.70%) |
Apr 23, 2012 | 26.74 | 27.19 | 26.67 | 27.14 | 174,223 | -0.02(-0.08%) |
Apr 20, 2012 | 27.42 | 27.57 | 27.17 | 27.17 | 98,566 | -0.03(-0.13%) |
Apr 19, 2012 | 27.27 | 27.44 | 27.10 | 27.20 | 201,026 | -0.07(-0.25%) |
Apr 18, 2012 | 27.21 | 27.36 | 27.19 | 27.27 | 155,977 | -0.08(-0.27%) |
Apr 17, 2012 | 27.09 | 27.43 | 27.09 | 27.34 | 135,899 | +0.49(+1.83%) |
Apr 16, 2012 | 27.11 | 27.21 | 26.74 | 26.85 | 198,424 | -0.16(-0.61%) |
Apr 13, 2012 | 27.32 | 27.37 | 26.97 | 27.02 | 280,661 | -0.42(-1.54%) |
Apr 12, 2012 | 26.89 | 27.47 | 26.89 | 27.44 | 361,520 | +0.58(+2.16%) |
Apr 11, 2012 | 27.18 | 27.21 | 26.82 | 26.86 | 132,455 | -0.01(-0.05%) |
Apr 10, 2012 | 27.38 | 27.41 | 26.81 | 26.87 | 299,760 | -0.55(-1.99%) |
Apr 09, 2012 | 27.35 | 27.61 | 27.31 | 27.42 | 321,306 | -0.36(-1.30%) |
Apr 05, 2012 | 27.80 | 28.13 | 27.72 | 27.78 | 327,539 | -0.14(-0.51%) |
Apr 04, 2012 | 28.01 | 28.09 | 27.79 | 27.92 | 263,278 | -0.39(-1.37%) |
Apr 03, 2012 | 28.51 | 28.53 | 28.04 | 28.31 | 272,034 | -0.25(-0.88%) |
Apr 02, 2012 | 28.26 | 28.77 | 28.19 | 28.56 | 1,152,377 | +0.27(+0.96%) |
Mar 30, 2012 | 28.23 | 28.35 | 28.03 | 28.29 | 140,429 | +0.21(+0.75%) |
Mar 29, 2012 | 27.90 | 28.11 | 27.68 | 28.08 | 262,563 | -0.01(-0.05%) |
Mar 28, 2012 | 28.33 | 28.39 | 27.86 | 28.09 | 192,161 | -0.35(-1.25%) |
Mar 27, 2012 | 28.78 | 28.81 | 28.44 | 28.45 | 656,232 | -0.33(-1.14%) |
Mar 26, 2012 | 28.73 | 28.79 | 28.62 | 28.77 | 196,970 | +0.24(+0.83%) |
Mar 23, 2012 | 28.22 | 28.60 | 28.12 | 28.54 | 885,693 | +0.33(+1.17%) |
Mar 22, 2012 | 28.54 | 28.54 | 28.08 | 28.21 | 282,495 | -0.61(-2.13%) |
Mar 21, 2012 | 29.09 | 29.09 | 28.75 | 28.82 | 105,697 | -0.29(-0.98%) |
Mar 20, 2012 | 29.31 | 29.31 | 29.08 | 29.11 | 175,502 | -0.45(-1.54%) |
Mar 19, 2012 | 29.39 | 29.66 | 29.33 | 29.56 | 102,448 | +0.14(+0.48%) |
Mar 16, 2012 | 29.14 | 29.51 | 29.12 | 29.42 | 126,455 | +0.38(+1.31%) |
Mar 15, 2012 | 29.01 | 29.10 | 28.82 | 29.04 | 194,513 | +0.06(+0.21%) |
Mar 14, 2012 | 29.28 | 29.34 | 28.92 | 28.98 | 95,921 | -0.31(-1.04%) |
Mar 13, 2012 | 29.01 | 29.29 | 28.80 | 29.28 | 113,929 | +0.39(+1.36%) |
Mar 12, 2012 | 29.04 | 29.04 | 28.77 | 28.89 | 130,252 | -0.14(-0.47%) |
Mar 09, 2012 | 29.13 | 29.28 | 28.98 | 29.03 | 198,118 | -0.03(-0.09%) |
Mar 08, 2012 | 28.96 | 29.17 | 28.88 | 29.05 | 161,864 | +0.17(+0.59%) |
Mar 07, 2012 | 28.76 | 28.96 | 28.60 | 28.88 | 98,520 | +0.22(+0.78%) |
Mar 06, 2012 | 28.71 | 28.73 | 28.46 | 28.66 | 301,463 | -0.50(-1.70%) |
Mar 05, 2012 | 29.18 | 29.18 | 28.86 | 29.15 | 188,223 | -0.14(-0.49%) |
Mar 02, 2012 | 29.47 | 29.57 | 29.16 | 29.30 | 201,582 | -0.28(-0.94%) |