Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.96 | 27.10 | 26.27 | 26.38 | 22,935,620 | -0.52(-1.95%) |
May 30, 2012 | 27.18 | 27.42 | 26.90 | 26.91 | 20,028,070 | -0.64(-2.32%) |
May 29, 2012 | 27.51 | 27.70 | 27.25 | 27.54 | 19,657,310 | +0.21(+0.76%) |
May 25, 2012 | 27.34 | 27.57 | 27.24 | 27.34 | 12,860,321 | -0.09(-0.33%) |
May 24, 2012 | 27.42 | 27.71 | 27.20 | 27.43 | 13,918,698 | +0.14(+0.50%) |
May 23, 2012 | 26.93 | 27.36 | 26.88 | 27.29 | 18,071,344 | +0.18(+0.66%) |
May 22, 2012 | 26.66 | 27.31 | 26.66 | 27.11 | 20,298,500 | +0.50(+1.87%) |
May 21, 2012 | 25.94 | 26.64 | 25.80 | 26.61 | 14,271,872 | +0.82(+3.18%) |
May 18, 2012 | 26.30 | 26.39 | 25.76 | 25.79 | 28,319,056 | -0.54(-2.06%) |
May 17, 2012 | 26.79 | 27.08 | 26.34 | 26.34 | 19,450,934 | -0.58(-2.14%) |
May 16, 2012 | 26.79 | 27.07 | 26.63 | 26.91 | 18,926,832 | +0.26(+0.98%) |
May 15, 2012 | 26.62 | 26.95 | 26.62 | 26.65 | 13,769,630 | -0.03(-0.09%) |
May 14, 2012 | 26.70 | 27.05 | 26.47 | 26.68 | 17,769,514 | -0.27(-1.02%) |
May 11, 2012 | 26.82 | 27.19 | 26.80 | 26.95 | 8,903,334 | -0.06(-0.21%) |
May 10, 2012 | 27.04 | 27.31 | 26.89 | 27.01 | 14,730,635 | +0.17(+0.64%) |
May 09, 2012 | 26.81 | 27.19 | 26.64 | 26.84 | 19,327,994 | -0.16(-0.61%) |
May 08, 2012 | 26.99 | 27.22 | 26.55 | 27.00 | 15,966,568 | -0.08(-0.31%) |
May 07, 2012 | 26.73 | 27.22 | 26.73 | 27.09 | 14,739,464 | +0.16(+0.61%) |
May 04, 2012 | 26.56 | 27.17 | 26.36 | 26.92 | 25,606,316 | +0.32(+1.19%) |
May 03, 2012 | 27.89 | 28.00 | 26.37 | 26.61 | 52,301,332 | -1.32(-4.73%) |
May 02, 2012 | 27.80 | 28.16 | 27.58 | 27.93 | 27,598,030 | -0.21(-0.73%) |
May 01, 2012 | 28.22 | 28.65 | 28.12 | 28.13 | 18,789,920 | +0.03(+0.09%) |
Apr 30, 2012 | 28.37 | 28.38 | 27.96 | 28.11 | 10,254,065 | -0.12(-0.44%) |
Apr 27, 2012 | 28.28 | 28.39 | 28.08 | 28.23 | 9,473,358 | +0.08(+0.27%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.77 | 28.16 | 12,149,571 | +0.32(+1.15%) |
Apr 25, 2012 | 27.37 | 27.98 | 27.33 | 27.84 | 13,289,855 | +0.65(+2.40%) |
Apr 24, 2012 | 27.05 | 27.25 | 26.85 | 27.18 | 10,316,616 | +0.19(+0.70%) |
Apr 23, 2012 | 27.48 | 27.61 | 26.62 | 26.99 | 18,960,002 | -0.67(-2.41%) |
Apr 20, 2012 | 27.84 | 27.92 | 27.56 | 27.66 | 8,576,150 | -0.04(-0.15%) |
Apr 19, 2012 | 27.72 | 27.94 | 27.54 | 27.70 | 9,321,485 | -0.13(-0.48%) |
Apr 18, 2012 | 27.80 | 27.99 | 27.73 | 27.83 | 9,275,056 | -0.07(-0.25%) |
Apr 17, 2012 | 27.80 | 28.00 | 27.71 | 27.90 | 11,297,060 | +0.29(+1.03%) |
Apr 16, 2012 | 28.12 | 28.12 | 27.44 | 27.62 | 20,025,026 | -0.53(-1.89%) |
Apr 13, 2012 | 27.52 | 28.27 | 27.50 | 28.15 | 23,513,186 | +0.49(+1.77%) |
Apr 12, 2012 | 26.85 | 27.69 | 26.79 | 27.66 | 18,773,278 | +0.83(+3.10%) |
Apr 11, 2012 | 26.98 | 27.19 | 26.74 | 26.83 | 15,500,041 | +0.15(+0.55%) |
Apr 10, 2012 | 27.31 | 27.38 | 26.65 | 26.68 | 11,680,275 | -0.63(-2.31%) |
Apr 09, 2012 | 27.35 | 27.51 | 27.13 | 27.31 | 14,542,344 | -0.35(-1.25%) |
Apr 05, 2012 | 27.04 | 27.69 | 26.99 | 27.66 | 14,650,553 | +0.46(+1.71%) |
Apr 04, 2012 | 27.31 | 27.35 | 27.02 | 27.19 | 11,275,141 | -0.32(-1.15%) |
Apr 03, 2012 | 27.16 | 27.56 | 27.06 | 27.51 | 17,162,652 | +0.32(+1.16%) |
Apr 02, 2012 | 26.97 | 27.41 | 26.77 | 27.19 | 12,881,076 | +0.22(+0.83%) |
Mar 30, 2012 | 27.22 | 27.24 | 26.88 | 26.97 | 13,127,434 | -0.23(-0.84%) |
Mar 29, 2012 | 27.09 | 27.24 | 26.87 | 27.20 | 9,505,812 | -0.08(-0.29%) |
Mar 28, 2012 | 27.35 | 27.50 | 27.09 | 27.28 | 9,834,904 | -0.11(-0.38%) |
Mar 27, 2012 | 27.42 | 27.49 | 27.32 | 27.38 | 11,604,017 | -0.06(-0.21%) |
Mar 26, 2012 | 27.28 | 27.59 | 26.80 | 27.44 | 17,750,556 | +0.29(+1.08%) |
Mar 23, 2012 | 26.86 | 27.20 | 26.72 | 27.15 | 11,107,679 | +0.34(+1.28%) |
Mar 22, 2012 | 26.55 | 26.86 | 26.51 | 26.81 | 10,246,164 | +0.12(+0.45%) |
Mar 21, 2012 | 26.76 | 26.89 | 26.65 | 26.69 | 9,217,182 | +0.05(+0.20%) |
Mar 20, 2012 | 27.01 | 27.11 | 26.51 | 26.63 | 11,581,184 | -0.53(-1.95%) |
Mar 19, 2012 | 26.61 | 27.36 | 26.55 | 27.16 | 17,411,114 | +0.49(+1.85%) |
Mar 16, 2012 | 26.84 | 26.86 | 26.58 | 26.67 | 17,509,842 | -0.07(-0.27%) |
Mar 15, 2012 | 26.66 | 26.85 | 26.58 | 26.74 | 14,539,465 | +0.06(+0.21%) |
Mar 14, 2012 | 26.81 | 26.95 | 26.62 | 26.69 | 16,402,237 | -0.12(-0.44%) |
Mar 13, 2012 | 26.72 | 26.84 | 26.44 | 26.80 | 13,984,500 | +0.17(+0.63%) |
Mar 12, 2012 | 26.75 | 26.87 | 26.53 | 26.63 | 8,432,148 | -0.15(-0.55%) |
Mar 09, 2012 | 26.99 | 27.06 | 26.74 | 26.78 | 9,250,437 | -0.18(-0.68%) |
Mar 08, 2012 | 26.67 | 27.01 | 26.52 | 26.96 | 10,413,091 | +0.53(+2.01%) |
Mar 07, 2012 | 26.45 | 26.54 | 26.28 | 26.43 | 11,696,748 | +0.18(+0.70%) |
Mar 06, 2012 | 26.34 | 26.40 | 25.95 | 26.25 | 14,548,832 | -0.32(-1.20%) |
Mar 05, 2012 | 26.55 | 26.70 | 26.51 | 26.57 | 11,105,496 | +0.02(+0.07%) |
Mar 02, 2012 | 26.63 | 26.74 | 26.42 | 26.55 | 13,364,342 | -0.23(-0.87%) |