Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.96 | 27.32 | 26.68 | 27.23 | 205,315 | +0.21(+0.76%) |
May 30, 2012 | 28.13 | 28.30 | 26.82 | 27.02 | 215,762 | -1.81(-6.28%) |
May 29, 2012 | 28.59 | 29.23 | 28.34 | 28.83 | 173,689 | +0.41(+1.45%) |
May 25, 2012 | 28.54 | 28.69 | 28.19 | 28.42 | 77,043 | -0.23(-0.82%) |
May 24, 2012 | 28.29 | 28.67 | 27.93 | 28.65 | 66,170 | +0.46(+1.63%) |
May 23, 2012 | 27.76 | 28.32 | 27.67 | 28.19 | 133,443 | +0.03(+0.10%) |
May 22, 2012 | 28.63 | 28.63 | 27.94 | 28.16 | 146,314 | -0.51(-1.77%) |
May 21, 2012 | 27.95 | 29.06 | 27.77 | 28.67 | 220,298 | +0.85(+3.07%) |
May 18, 2012 | 27.04 | 27.86 | 26.94 | 27.82 | 240,257 | +0.74(+2.74%) |
May 17, 2012 | 27.68 | 27.71 | 27.06 | 27.08 | 190,267 | -0.65(-2.33%) |
May 16, 2012 | 27.49 | 27.92 | 27.43 | 27.72 | 114,437 | +0.28(+1.03%) |
May 15, 2012 | 27.11 | 27.84 | 27.08 | 27.44 | 137,200 | +0.32(+1.17%) |
May 14, 2012 | 27.20 | 27.44 | 26.99 | 27.12 | 138,321 | -0.36(-1.30%) |
May 11, 2012 | 27.27 | 27.56 | 27.19 | 27.48 | 113,699 | +0.07(+0.24%) |
May 10, 2012 | 27.04 | 27.41 | 26.75 | 27.41 | 138,169 | +0.51(+1.88%) |
May 09, 2012 | 27.16 | 27.51 | 26.88 | 26.91 | 86,800 | -0.66(-2.38%) |
May 08, 2012 | 27.49 | 27.63 | 27.26 | 27.56 | 114,763 | +0.00(+0.00%) |
May 07, 2012 | 27.35 | 27.92 | 27.19 | 27.56 | 117,122 | +0.14(+0.51%) |
May 04, 2012 | 27.50 | 27.86 | 27.24 | 27.42 | 204,361 | -0.30(-1.08%) |
May 03, 2012 | 28.67 | 28.71 | 27.68 | 27.72 | 237,365 | -1.07(-3.71%) |
May 02, 2012 | 26.35 | 29.28 | 26.35 | 28.79 | 344,408 | +2.51(+9.56%) |
May 01, 2012 | 27.10 | 27.19 | 26.25 | 26.28 | 346,422 | -0.82(-3.01%) |
Apr 30, 2012 | 27.08 | 27.27 | 26.80 | 27.10 | 215,499 | +0.00(+0.00%) |
Apr 27, 2012 | 26.05 | 27.20 | 25.79 | 27.10 | 280,447 | +1.05(+4.03%) |
Apr 26, 2012 | 26.20 | 26.38 | 26.03 | 26.05 | 124,254 | -0.19(-0.71%) |
Apr 25, 2012 | 26.09 | 26.44 | 25.92 | 26.23 | 101,699 | +0.51(+1.97%) |
Apr 24, 2012 | 25.61 | 25.92 | 25.53 | 25.73 | 152,586 | +0.08(+0.33%) |
Apr 23, 2012 | 26.15 | 26.15 | 25.52 | 25.64 | 100,752 | -0.79(-2.98%) |
Apr 20, 2012 | 26.79 | 26.79 | 26.35 | 26.43 | 151,449 | -0.02(-0.07%) |
Apr 19, 2012 | 27.01 | 27.12 | 26.25 | 26.45 | 101,691 | -0.64(-2.35%) |
Apr 18, 2012 | 27.19 | 27.31 | 26.86 | 27.09 | 87,640 | -0.23(-0.86%) |
Apr 17, 2012 | 27.21 | 27.92 | 27.20 | 27.32 | 100,697 | +0.26(+0.97%) |
Apr 16, 2012 | 27.01 | 27.15 | 26.67 | 27.06 | 219,564 | +0.10(+0.38%) |
Apr 13, 2012 | 27.39 | 27.48 | 26.90 | 26.96 | 154,333 | -0.61(-2.21%) |
Apr 12, 2012 | 27.19 | 27.65 | 27.00 | 27.56 | 125,861 | +0.38(+1.41%) |
Apr 11, 2012 | 27.27 | 27.41 | 27.00 | 27.18 | 156,824 | +0.12(+0.45%) |
Apr 10, 2012 | 27.40 | 27.48 | 26.89 | 27.06 | 244,545 | -0.34(-1.23%) |
Apr 09, 2012 | 27.22 | 27.67 | 27.21 | 27.40 | 109,647 | -0.31(-1.12%) |
Apr 05, 2012 | 27.74 | 28.09 | 27.47 | 27.71 | 124,570 | -0.26(-0.94%) |
Apr 04, 2012 | 28.52 | 28.52 | 27.76 | 27.97 | 125,239 | -0.72(-2.52%) |
Apr 03, 2012 | 29.00 | 29.38 | 28.61 | 28.69 | 172,959 | -0.36(-1.23%) |
Apr 02, 2012 | 28.43 | 29.27 | 28.36 | 29.05 | 328,256 | +0.68(+2.41%) |
Mar 30, 2012 | 28.59 | 28.59 | 27.81 | 28.36 | 187,271 | +0.08(+0.30%) |
Mar 29, 2012 | 28.01 | 28.41 | 27.82 | 28.28 | 191,199 | +0.16(+0.57%) |
Mar 28, 2012 | 27.92 | 28.25 | 27.72 | 28.12 | 189,685 | +0.31(+1.11%) |
Mar 27, 2012 | 27.56 | 28.01 | 27.42 | 27.81 | 187,438 | +0.32(+1.16%) |
Mar 26, 2012 | 27.33 | 27.55 | 27.13 | 27.49 | 148,680 | +0.54(+2.02%) |
Mar 23, 2012 | 26.88 | 27.25 | 26.43 | 26.95 | 142,172 | +0.19(+0.70%) |
Mar 22, 2012 | 27.28 | 27.38 | 26.46 | 26.76 | 175,481 | -0.65(-2.36%) |
Mar 21, 2012 | 27.67 | 27.91 | 27.29 | 27.41 | 170,273 | -0.13(-0.48%) |
Mar 20, 2012 | 27.68 | 27.83 | 27.24 | 27.54 | 295,478 | -0.26(-0.94%) |
Mar 19, 2012 | 27.85 | 28.01 | 27.66 | 27.80 | 321,765 | -0.01(-0.03%) |
Mar 16, 2012 | 27.24 | 28.12 | 27.18 | 27.81 | 397,606 | +0.68(+2.49%) |
Mar 15, 2012 | 27.41 | 27.41 | 26.81 | 27.13 | 168,574 | -0.16(-0.58%) |
Mar 14, 2012 | 27.25 | 27.33 | 27.00 | 27.29 | 277,434 | +0.02(+0.07%) |
Mar 13, 2012 | 27.13 | 27.29 | 26.72 | 27.27 | 349,587 | +0.46(+1.71%) |
Mar 12, 2012 | 26.99 | 27.00 | 26.55 | 26.81 | 344,654 | +0.10(+0.39%) |
Mar 09, 2012 | 25.58 | 26.83 | 25.33 | 26.71 | 371,838 | +1.11(+4.32%) |
Mar 08, 2012 | 25.38 | 25.64 | 24.90 | 25.61 | 293,049 | +0.37(+1.45%) |
Mar 07, 2012 | 24.99 | 25.30 | 24.94 | 25.24 | 154,422 | +0.30(+1.20%) |
Mar 06, 2012 | 25.41 | 25.68 | 24.92 | 24.94 | 367,245 | -0.86(-3.34%) |
Mar 05, 2012 | 25.52 | 25.98 | 24.93 | 25.80 | 379,321 | +0.17(+0.66%) |
Mar 02, 2012 | 26.21 | 26.25 | 25.60 | 25.63 | 288,703 | -0.51(-1.94%) |