Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.22 | 26.39 | 26.07 | 26.21 | 5,026,347 | -0.04(-0.14%) |
May 30, 2012 | 26.49 | 26.53 | 26.25 | 26.25 | 740,324 | -0.35(-1.33%) |
May 29, 2012 | 26.55 | 26.68 | 26.44 | 26.61 | 623,170 | +0.24(+0.92%) |
May 25, 2012 | 26.48 | 26.64 | 26.31 | 26.36 | 347,251 | -0.15(-0.57%) |
May 24, 2012 | 26.27 | 26.52 | 26.18 | 26.52 | 1,020,801 | +0.32(+1.24%) |
May 23, 2012 | 25.94 | 26.22 | 25.83 | 26.19 | 713,121 | +0.08(+0.29%) |
May 22, 2012 | 25.82 | 26.21 | 25.78 | 26.12 | 1,109,360 | +0.38(+1.50%) |
May 21, 2012 | 25.63 | 25.80 | 25.47 | 25.73 | 1,008,582 | +0.20(+0.77%) |
May 18, 2012 | 26.10 | 26.12 | 25.50 | 25.53 | 1,015,357 | -0.52(-2.00%) |
May 17, 2012 | 26.50 | 26.50 | 26.06 | 26.06 | 1,155,895 | -0.42(-1.57%) |
May 16, 2012 | 26.89 | 26.92 | 26.47 | 26.47 | 476,596 | -0.32(-1.18%) |
May 15, 2012 | 26.80 | 26.99 | 26.67 | 26.79 | 508,215 | +0.01(+0.03%) |
May 14, 2012 | 26.79 | 26.95 | 26.64 | 26.78 | 884,042 | -0.27(-1.00%) |
May 11, 2012 | 26.95 | 27.18 | 26.75 | 27.05 | 703,020 | -0.01(-0.03%) |
May 10, 2012 | 27.11 | 27.26 | 26.80 | 27.06 | 1,235,520 | -0.11(-0.42%) |
May 09, 2012 | 27.20 | 27.29 | 27.00 | 27.17 | 800,730 | -0.16(-0.58%) |
May 08, 2012 | 27.41 | 27.48 | 27.18 | 27.33 | 1,216,404 | -0.11(-0.38%) |
May 07, 2012 | 27.62 | 27.66 | 27.34 | 27.44 | 1,230,215 | -0.30(-1.09%) |
May 04, 2012 | 28.02 | 28.02 | 27.60 | 27.74 | 1,181,996 | -0.29(-1.02%) |
May 03, 2012 | 28.12 | 28.34 | 27.98 | 28.02 | 885,358 | -0.15(-0.54%) |
May 02, 2012 | 28.21 | 28.86 | 27.99 | 28.18 | 1,042,439 | -0.29(-1.03%) |
May 01, 2012 | 28.38 | 28.64 | 28.27 | 28.47 | 1,018,902 | +0.13(+0.45%) |
Apr 30, 2012 | 28.26 | 28.42 | 28.17 | 28.34 | 687,057 | -0.02(-0.05%) |
Apr 27, 2012 | 28.30 | 28.42 | 28.06 | 28.36 | 894,112 | +0.13(+0.45%) |
Apr 26, 2012 | 27.93 | 28.30 | 27.79 | 28.23 | 669,129 | +0.31(+1.11%) |
Apr 25, 2012 | 27.63 | 28.00 | 27.54 | 27.92 | 1,166,181 | +0.38(+1.40%) |
Apr 24, 2012 | 27.40 | 27.54 | 27.32 | 27.53 | 610,400 | +0.16(+0.58%) |
Apr 23, 2012 | 27.23 | 27.38 | 27.08 | 27.38 | 852,957 | -0.09(-0.33%) |
Apr 20, 2012 | 27.35 | 27.51 | 27.25 | 27.47 | 991,037 | +0.14(+0.52%) |
Apr 19, 2012 | 26.93 | 27.34 | 26.92 | 27.32 | 1,281,121 | +0.41(+1.54%) |
Apr 18, 2012 | 26.91 | 27.14 | 26.75 | 26.91 | 1,629,295 | -0.14(-0.53%) |
Apr 17, 2012 | 26.61 | 27.15 | 26.54 | 27.05 | 1,629,408 | +0.63(+2.37%) |
Apr 16, 2012 | 26.45 | 26.58 | 26.30 | 26.43 | 716,075 | +0.10(+0.37%) |
Apr 13, 2012 | 26.49 | 26.73 | 26.32 | 26.33 | 1,296,859 | -0.14(-0.51%) |
Apr 12, 2012 | 26.36 | 26.53 | 26.15 | 26.46 | 905,459 | +0.15(+0.57%) |
Apr 11, 2012 | 26.37 | 26.39 | 26.13 | 26.31 | 990,262 | +0.15(+0.58%) |
Apr 10, 2012 | 26.75 | 26.76 | 26.16 | 26.16 | 1,152,333 | -0.63(-2.37%) |
Apr 09, 2012 | 26.87 | 26.87 | 26.68 | 26.80 | 1,034,804 | -0.37(-1.36%) |
Apr 05, 2012 | 27.03 | 27.34 | 26.95 | 27.16 | 706,866 | +0.02(+0.08%) |
Apr 04, 2012 | 27.04 | 27.30 | 26.99 | 27.14 | 1,350,911 | -0.05(-0.17%) |
Apr 03, 2012 | 26.96 | 27.19 | 26.86 | 27.19 | 1,510,206 | +0.16(+0.59%) |
Apr 02, 2012 | 26.98 | 27.16 | 26.80 | 27.03 | 1,025,436 | +0.06(+0.22%) |
Mar 30, 2012 | 27.14 | 27.16 | 26.96 | 26.97 | 1,016,332 | -0.01(-0.03%) |
Mar 29, 2012 | 26.95 | 27.04 | 26.73 | 26.98 | 712,733 | -0.15(-0.56%) |
Mar 28, 2012 | 27.08 | 27.19 | 26.89 | 27.13 | 1,012,861 | +0.21(+0.78%) |
Mar 27, 2012 | 26.85 | 26.97 | 26.82 | 26.92 | 705,528 | +0.02(+0.06%) |
Mar 26, 2012 | 26.53 | 26.90 | 26.49 | 26.90 | 697,590 | +0.42(+1.58%) |
Mar 23, 2012 | 26.28 | 26.49 | 26.12 | 26.48 | 450,434 | +0.24(+0.91%) |
Mar 22, 2012 | 26.27 | 26.39 | 26.11 | 26.24 | 555,100 | -0.18(-0.68%) |
Mar 21, 2012 | 26.55 | 26.63 | 26.41 | 26.42 | 588,960 | -0.12(-0.45%) |
Mar 20, 2012 | 26.38 | 26.72 | 26.30 | 26.54 | 719,077 | +0.07(+0.25%) |
Mar 19, 2012 | 26.60 | 26.80 | 26.41 | 26.47 | 1,205,134 | -0.22(-0.81%) |
Mar 16, 2012 | 27.15 | 27.15 | 26.68 | 26.69 | 1,822,223 | -0.41(-1.52%) |
Mar 15, 2012 | 26.79 | 27.15 | 26.65 | 27.10 | 887,723 | +0.36(+1.34%) |
Mar 14, 2012 | 26.79 | 26.90 | 26.61 | 26.74 | 696,137 | -0.02(-0.08%) |
Mar 13, 2012 | 26.53 | 26.77 | 26.42 | 26.77 | 732,138 | +0.37(+1.39%) |
Mar 12, 2012 | 26.20 | 26.53 | 26.12 | 26.40 | 660,673 | +0.15(+0.57%) |
Mar 09, 2012 | 26.15 | 26.32 | 26.08 | 26.25 | 878,223 | +0.16(+0.60%) |
Mar 08, 2012 | 25.83 | 26.11 | 25.77 | 26.09 | 708,261 | +0.33(+1.28%) |
Mar 07, 2012 | 25.61 | 25.76 | 25.44 | 25.76 | 723,612 | +0.17(+0.67%) |
Mar 06, 2012 | 25.58 | 25.75 | 25.56 | 25.59 | 700,333 | -0.17(-0.67%) |
Mar 05, 2012 | 25.47 | 25.84 | 25.41 | 25.76 | 476,727 | +0.20(+0.79%) |
Mar 02, 2012 | 25.85 | 25.88 | 25.50 | 25.56 | 401,910 | -0.34(-1.30%) |