Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.40 | 27.55 | 26.70 | 26.81 | 22,567,066 | -0.53(-1.95%) |
May 30, 2012 | 27.63 | 27.87 | 27.34 | 27.34 | 19,706,236 | -0.65(-2.32%) |
May 29, 2012 | 27.96 | 28.15 | 27.70 | 27.99 | 19,341,434 | +0.21(+0.76%) |
May 25, 2012 | 27.79 | 28.02 | 27.68 | 27.78 | 12,653,667 | -0.09(-0.33%) |
May 24, 2012 | 27.86 | 28.16 | 27.64 | 27.88 | 13,695,037 | +0.14(+0.50%) |
May 23, 2012 | 27.37 | 27.80 | 27.32 | 27.74 | 17,780,954 | +0.18(+0.66%) |
May 22, 2012 | 27.09 | 27.75 | 27.09 | 27.55 | 19,972,320 | +0.50(+1.87%) |
May 21, 2012 | 26.36 | 27.07 | 26.22 | 27.05 | 14,042,535 | +0.83(+3.18%) |
May 18, 2012 | 26.73 | 26.82 | 26.18 | 26.22 | 27,863,992 | -0.55(-2.06%) |
May 17, 2012 | 27.23 | 27.52 | 26.77 | 26.77 | 19,138,374 | -0.59(-2.14%) |
May 16, 2012 | 27.23 | 27.51 | 27.07 | 27.35 | 18,622,694 | +0.23(+0.84%) |
May 15, 2012 | 27.09 | 27.43 | 27.09 | 27.13 | 13,529,182 | -0.03(-0.09%) |
May 14, 2012 | 27.18 | 27.53 | 26.95 | 27.15 | 17,459,220 | -0.28(-1.02%) |
May 11, 2012 | 27.30 | 27.68 | 27.28 | 27.43 | 8,747,862 | -0.06(-0.21%) |
May 10, 2012 | 27.52 | 27.80 | 27.37 | 27.49 | 14,473,406 | +0.17(+0.64%) |
May 09, 2012 | 27.29 | 27.68 | 27.12 | 27.32 | 18,990,484 | -0.17(-0.61%) |
May 08, 2012 | 27.47 | 27.70 | 27.02 | 27.48 | 15,687,757 | -0.09(-0.31%) |
May 07, 2012 | 27.21 | 27.70 | 27.21 | 27.57 | 14,482,081 | +0.17(+0.61%) |
May 04, 2012 | 27.04 | 27.66 | 26.82 | 27.40 | 25,159,174 | +0.32(+1.19%) |
May 03, 2012 | 28.38 | 28.50 | 26.84 | 27.08 | 51,388,036 | -1.34(-4.73%) |
May 02, 2012 | 28.29 | 28.66 | 28.07 | 28.42 | 27,116,108 | -0.21(-0.73%) |
May 01, 2012 | 28.72 | 29.16 | 28.62 | 28.63 | 18,461,808 | +0.03(+0.09%) |
Apr 30, 2012 | 28.87 | 28.88 | 28.45 | 28.61 | 10,075,007 | -0.13(-0.44%) |
Apr 27, 2012 | 28.79 | 28.89 | 28.58 | 28.73 | 9,307,932 | +0.08(+0.27%) |
Apr 26, 2012 | 28.36 | 28.73 | 28.27 | 28.66 | 11,937,413 | +0.33(+1.15%) |
Apr 25, 2012 | 27.85 | 28.47 | 27.81 | 28.33 | 13,057,786 | +0.67(+2.40%) |
Apr 24, 2012 | 27.53 | 27.74 | 27.33 | 27.67 | 10,136,465 | +0.19(+0.70%) |
Apr 23, 2012 | 27.97 | 28.10 | 27.10 | 27.47 | 18,628,920 | -0.68(-2.40%) |
Apr 20, 2012 | 28.34 | 28.42 | 28.05 | 28.15 | 8,426,392 | -0.04(-0.15%) |
Apr 19, 2012 | 28.21 | 28.44 | 28.03 | 28.19 | 9,158,711 | -0.14(-0.48%) |
Apr 18, 2012 | 28.29 | 28.49 | 28.22 | 28.33 | 9,113,093 | -0.07(-0.25%) |
Apr 17, 2012 | 28.29 | 28.50 | 28.21 | 28.40 | 11,099,789 | +0.29(+1.03%) |
Apr 16, 2012 | 28.62 | 28.62 | 27.92 | 28.11 | 19,675,346 | -0.54(-1.89%) |
Apr 13, 2012 | 28.01 | 28.77 | 27.99 | 28.65 | 23,102,594 | +0.50(+1.77%) |
Apr 12, 2012 | 27.33 | 28.19 | 27.26 | 28.15 | 18,445,456 | +0.85(+3.10%) |
Apr 11, 2012 | 27.45 | 27.67 | 27.21 | 27.31 | 15,229,377 | +0.15(+0.55%) |
Apr 10, 2012 | 27.79 | 27.86 | 27.12 | 27.16 | 11,476,313 | -0.64(-2.31%) |
Apr 09, 2012 | 27.84 | 28.00 | 27.62 | 27.80 | 14,288,403 | -0.35(-1.25%) |
Apr 05, 2012 | 27.52 | 28.18 | 27.47 | 28.15 | 14,394,723 | +0.47(+1.71%) |
Apr 04, 2012 | 27.80 | 27.84 | 27.50 | 27.68 | 11,078,252 | -0.32(-1.15%) |
Apr 03, 2012 | 27.65 | 28.05 | 27.54 | 28.00 | 16,862,954 | +0.32(+1.16%) |
Apr 02, 2012 | 27.45 | 27.89 | 27.24 | 27.68 | 12,656,145 | +0.23(+0.83%) |
Mar 30, 2012 | 27.70 | 27.73 | 27.36 | 27.45 | 12,898,200 | -0.23(-0.84%) |
Mar 29, 2012 | 27.58 | 27.72 | 27.35 | 27.68 | 9,339,820 | -0.08(-0.29%) |
Mar 28, 2012 | 27.84 | 27.99 | 27.57 | 27.76 | 9,663,165 | -0.11(-0.38%) |
Mar 27, 2012 | 27.91 | 27.98 | 27.81 | 27.87 | 11,401,386 | -0.06(-0.21%) |
Mar 26, 2012 | 27.77 | 28.08 | 27.28 | 27.93 | 17,440,594 | +0.30(+1.08%) |
Mar 23, 2012 | 27.34 | 27.68 | 27.19 | 27.63 | 10,913,715 | +0.35(+1.28%) |
Mar 22, 2012 | 27.02 | 27.33 | 26.98 | 27.28 | 10,067,243 | +0.12(+0.45%) |
Mar 21, 2012 | 27.24 | 27.37 | 27.12 | 27.16 | 9,056,230 | +0.05(+0.20%) |
Mar 20, 2012 | 27.48 | 27.59 | 26.98 | 27.11 | 11,378,951 | -0.54(-1.95%) |
Mar 19, 2012 | 27.09 | 27.85 | 27.02 | 27.65 | 17,107,078 | +0.50(+1.85%) |
Mar 16, 2012 | 27.32 | 27.33 | 27.05 | 27.14 | 17,204,084 | -0.07(-0.27%) |
Mar 15, 2012 | 27.13 | 27.33 | 27.06 | 27.22 | 14,285,574 | +0.06(+0.21%) |
Mar 14, 2012 | 27.29 | 27.42 | 27.09 | 27.16 | 16,115,818 | -0.12(-0.44%) |
Mar 13, 2012 | 27.20 | 27.31 | 26.91 | 27.28 | 13,740,300 | +0.17(+0.64%) |
Mar 12, 2012 | 27.22 | 27.35 | 27.00 | 27.11 | 8,284,904 | -0.15(-0.55%) |
Mar 09, 2012 | 27.47 | 27.54 | 27.22 | 27.26 | 9,088,905 | -0.19(-0.68%) |
Mar 08, 2012 | 27.14 | 27.49 | 26.99 | 27.44 | 10,231,256 | +0.54(+2.01%) |
Mar 07, 2012 | 26.92 | 27.01 | 26.74 | 26.90 | 11,492,497 | +0.19(+0.70%) |
Mar 06, 2012 | 26.80 | 26.87 | 26.41 | 26.71 | 14,294,778 | -0.33(-1.20%) |
Mar 05, 2012 | 27.02 | 27.18 | 26.98 | 27.04 | 10,911,570 | +0.02(+0.07%) |
Mar 02, 2012 | 27.10 | 27.21 | 26.89 | 27.02 | 13,130,971 | -0.24(-0.87%) |