Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.44 | 24.51 | 24.24 | 24.36 | 507,654 | -0.13(-0.53%) |
May 30, 2012 | 24.65 | 24.66 | 24.44 | 24.49 | 624,255 | -0.25(-1.02%) |
May 29, 2012 | 24.69 | 24.80 | 24.57 | 24.74 | 603,469 | +0.28(+1.16%) |
May 25, 2012 | 24.51 | 24.57 | 24.41 | 24.46 | 435,320 | -0.21(-0.87%) |
May 24, 2012 | 24.80 | 24.80 | 24.49 | 24.67 | 557,975 | -0.21(-0.86%) |
May 23, 2012 | 24.76 | 24.89 | 24.60 | 24.89 | 644,535 | -0.12(-0.49%) |
May 22, 2012 | 25.06 | 25.25 | 24.91 | 25.01 | 352,263 | +0.02(+0.06%) |
May 21, 2012 | 24.67 | 25.02 | 24.64 | 24.99 | 425,574 | +0.31(+1.27%) |
May 18, 2012 | 24.95 | 24.99 | 24.62 | 24.68 | 317,921 | -0.41(-1.65%) |
May 17, 2012 | 25.10 | 25.20 | 24.99 | 25.09 | 1,115,029 | +0.38(+1.52%) |
May 16, 2012 | 24.78 | 25.03 | 24.66 | 24.72 | 724,005 | -0.48(-1.89%) |
May 15, 2012 | 25.35 | 25.46 | 25.16 | 25.19 | 479,419 | -0.58(-2.26%) |
May 14, 2012 | 25.90 | 25.95 | 25.78 | 25.78 | 414,537 | -0.51(-1.92%) |
May 11, 2012 | 26.34 | 26.57 | 26.25 | 26.28 | 447,367 | +0.08(+0.29%) |
May 10, 2012 | 26.30 | 26.36 | 26.14 | 26.20 | 692,325 | +0.13(+0.50%) |
May 09, 2012 | 25.85 | 26.30 | 25.85 | 26.07 | 3,316,394 | +0.28(+1.07%) |
May 08, 2012 | 25.81 | 25.85 | 25.56 | 25.80 | 9,496,178 | -0.10(-0.38%) |
May 07, 2012 | 25.85 | 26.01 | 25.81 | 25.90 | 9,175,487 | -0.38(-1.43%) |
May 04, 2012 | 26.41 | 26.41 | 26.17 | 26.27 | 445,826 | -0.23(-0.87%) |
May 03, 2012 | 26.72 | 26.76 | 26.43 | 26.50 | 228,649 | -0.29(-1.09%) |
May 02, 2012 | 26.70 | 26.91 | 26.66 | 26.80 | 459,650 | -0.24(-0.88%) |
May 01, 2012 | 26.87 | 27.11 | 26.83 | 27.03 | 845,935 | -0.58(-2.11%) |
Apr 30, 2012 | 27.85 | 27.88 | 27.52 | 27.61 | 329,209 | -0.38(-1.34%) |
Apr 27, 2012 | 28.04 | 28.26 | 27.97 | 27.99 | 753,860 | +0.43(+1.56%) |
Apr 26, 2012 | 27.23 | 27.66 | 27.23 | 27.56 | 370,165 | +0.28(+1.01%) |
Apr 25, 2012 | 27.25 | 27.29 | 27.04 | 27.29 | 616,562 | +0.09(+0.34%) |
Apr 24, 2012 | 27.16 | 27.32 | 27.11 | 27.19 | 359,922 | +0.38(+1.40%) |
Apr 23, 2012 | 26.82 | 26.85 | 26.57 | 26.82 | 661,196 | -0.12(-0.46%) |
Apr 20, 2012 | 27.03 | 27.13 | 26.90 | 26.94 | 337,919 | -0.05(-0.20%) |
Apr 19, 2012 | 27.27 | 27.46 | 26.98 | 26.99 | 695,379 | -0.35(-1.29%) |
Apr 18, 2012 | 27.22 | 27.39 | 27.19 | 27.35 | 929,476 | +0.18(+0.68%) |
Apr 17, 2012 | 27.12 | 27.31 | 27.00 | 27.16 | 700,364 | -0.18(-0.64%) |
Apr 16, 2012 | 27.47 | 27.49 | 27.26 | 27.34 | 252,107 | -0.07(-0.25%) |
Apr 13, 2012 | 27.55 | 27.62 | 27.38 | 27.41 | 407,691 | -0.61(-2.16%) |
Apr 12, 2012 | 27.70 | 28.01 | 27.60 | 28.01 | 380,386 | +0.41(+1.47%) |
Apr 11, 2012 | 27.55 | 27.68 | 27.44 | 27.61 | 332,071 | +0.31(+1.15%) |
Apr 10, 2012 | 27.65 | 27.75 | 27.20 | 27.29 | 549,956 | -0.39(-1.41%) |
Apr 09, 2012 | 27.58 | 27.97 | 27.55 | 27.68 | 412,273 | -0.68(-2.40%) |
Apr 05, 2012 | 28.32 | 28.53 | 28.24 | 28.37 | 357,976 | -0.23(-0.80%) |
Apr 04, 2012 | 28.66 | 28.66 | 28.31 | 28.60 | 768,555 | -0.82(-2.79%) |
Apr 03, 2012 | 29.85 | 29.85 | 29.25 | 29.42 | 788,475 | -0.34(-1.16%) |
Apr 02, 2012 | 29.45 | 29.82 | 29.43 | 29.76 | 389,185 | +0.31(+1.07%) |
Mar 30, 2012 | 29.51 | 29.51 | 29.31 | 29.45 | 314,116 | +0.15(+0.50%) |
Mar 29, 2012 | 29.32 | 29.36 | 29.15 | 29.30 | 304,816 | -0.45(-1.52%) |
Mar 28, 2012 | 29.81 | 29.85 | 29.49 | 29.75 | 489,618 | -0.02(-0.08%) |
Mar 27, 2012 | 29.84 | 30.07 | 29.75 | 29.78 | 487,729 | +0.42(+1.44%) |
Mar 26, 2012 | 29.30 | 29.36 | 29.11 | 29.35 | 408,338 | +0.11(+0.37%) |
Mar 23, 2012 | 29.19 | 29.26 | 28.98 | 29.25 | 647,539 | -0.37(-1.26%) |
Mar 22, 2012 | 29.69 | 29.75 | 29.55 | 29.62 | 645,359 | +0.31(+1.07%) |
Mar 21, 2012 | 29.31 | 29.43 | 29.17 | 29.31 | 672,881 | -0.01(-0.03%) |
Mar 20, 2012 | 29.36 | 29.38 | 29.21 | 29.32 | 1,038,988 | -0.31(-1.06%) |
Mar 19, 2012 | 29.67 | 29.67 | 29.53 | 29.63 | 675,738 | -0.19(-0.64%) |
Mar 16, 2012 | 29.98 | 30.02 | 29.82 | 29.82 | 1,182,659 | -0.08(-0.28%) |
Mar 15, 2012 | 29.88 | 29.96 | 29.79 | 29.90 | 1,090,495 | +0.79(+2.70%) |
Mar 14, 2012 | 29.30 | 29.30 | 29.05 | 29.12 | 506,045 | +0.07(+0.24%) |
Mar 13, 2012 | 28.85 | 29.05 | 28.71 | 29.05 | 2,507,741 | +0.32(+1.12%) |
Mar 12, 2012 | 28.86 | 28.93 | 28.66 | 28.73 | 378,448 | -0.49(-1.67%) |
Mar 09, 2012 | 29.05 | 29.29 | 29.03 | 29.22 | 455,955 | +0.46(+1.59%) |
Mar 08, 2012 | 28.64 | 28.77 | 28.56 | 28.76 | 891,066 | +0.49(+1.73%) |
Mar 07, 2012 | 28.10 | 28.30 | 28.05 | 28.27 | 426,482 | +0.50(+1.81%) |
Mar 06, 2012 | 27.71 | 27.82 | 27.64 | 27.77 | 725,988 | -0.61(-2.15%) |
Mar 05, 2012 | 28.55 | 28.55 | 28.19 | 28.38 | 1,169,727 | -0.50(-1.74%) |
Mar 02, 2012 | 28.90 | 28.94 | 28.67 | 28.88 | 703,926 | -0.44(-1.51%) |