Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.30 | 28.30 | 27.60 | 27.97 | 2,869,835 | -0.22(-0.78%) |
May 30, 2012 | 28.49 | 28.68 | 28.02 | 28.19 | 2,074,874 | -0.53(-1.85%) |
May 29, 2012 | 28.55 | 28.89 | 28.19 | 28.72 | 2,254,043 | +0.30(+1.06%) |
May 25, 2012 | 28.11 | 28.53 | 27.98 | 28.42 | 1,997,213 | +0.39(+1.39%) |
May 24, 2012 | 28.18 | 28.20 | 27.60 | 28.03 | 2,189,987 | -0.15(-0.53%) |
May 23, 2012 | 27.91 | 28.27 | 27.43 | 28.18 | 3,434,745 | +0.08(+0.28%) |
May 22, 2012 | 26.17 | 28.38 | 26.02 | 28.10 | 11,306,505 | +1.94(+7.42%) |
May 21, 2012 | 25.70 | 26.52 | 25.57 | 26.16 | 6,069,665 | +0.54(+2.11%) |
May 18, 2012 | 25.61 | 26.03 | 25.43 | 25.62 | 3,564,442 | +0.06(+0.23%) |
May 17, 2012 | 26.35 | 26.58 | 25.48 | 25.56 | 4,443,908 | -0.77(-2.92%) |
May 16, 2012 | 26.76 | 27.01 | 26.28 | 26.33 | 3,671,075 | -0.41(-1.53%) |
May 15, 2012 | 27.06 | 27.60 | 26.61 | 26.74 | 2,650,923 | -0.28(-1.04%) |
May 14, 2012 | 27.32 | 27.69 | 26.93 | 27.02 | 3,537,224 | -0.43(-1.57%) |
May 11, 2012 | 27.51 | 27.87 | 27.36 | 27.45 | 2,352,072 | -0.24(-0.87%) |
May 10, 2012 | 28.01 | 28.19 | 27.58 | 27.69 | 1,584,507 | -0.15(-0.54%) |
May 09, 2012 | 27.46 | 28.10 | 27.08 | 27.84 | 2,630,139 | +0.19(+0.69%) |
May 08, 2012 | 27.96 | 28.08 | 26.98 | 27.65 | 3,110,643 | -0.55(-1.95%) |
May 07, 2012 | 28.17 | 28.67 | 28.10 | 28.20 | 2,829,597 | -0.11(-0.39%) |
May 04, 2012 | 28.85 | 29.21 | 28.28 | 28.31 | 2,054,570 | -0.66(-2.28%) |
May 03, 2012 | 30.08 | 30.08 | 28.78 | 28.97 | 3,283,882 | -1.13(-3.75%) |
May 02, 2012 | 28.84 | 30.13 | 28.61 | 30.10 | 3,830,321 | +1.27(+4.41%) |
May 01, 2012 | 28.95 | 29.32 | 28.66 | 28.83 | 2,884,790 | -0.13(-0.45%) |
Apr 30, 2012 | 29.27 | 29.36 | 28.64 | 28.96 | 1,333,684 | -0.25(-0.86%) |
Apr 27, 2012 | 29.04 | 29.39 | 28.54 | 29.21 | 2,105,766 | +0.29(+1.00%) |
Apr 26, 2012 | 28.37 | 29.00 | 28.22 | 28.92 | 1,320,743 | +0.58(+2.05%) |
Apr 25, 2012 | 27.94 | 28.52 | 27.94 | 28.34 | 1,784,872 | +0.47(+1.69%) |
Apr 24, 2012 | 28.20 | 28.40 | 27.75 | 27.87 | 2,659,267 | -0.27(-0.96%) |
Apr 23, 2012 | 28.58 | 28.60 | 27.99 | 28.14 | 2,276,916 | -0.80(-2.76%) |
Apr 20, 2012 | 29.11 | 29.38 | 28.88 | 28.94 | 2,126,599 | -0.12(-0.41%) |
Apr 19, 2012 | 29.17 | 29.63 | 28.85 | 29.06 | 1,574,421 | -0.11(-0.38%) |
Apr 18, 2012 | 28.88 | 29.17 | 28.72 | 29.17 | 1,910,783 | +0.23(+0.79%) |
Apr 17, 2012 | 28.67 | 29.06 | 28.60 | 28.94 | 1,731,288 | +0.46(+1.62%) |
Apr 16, 2012 | 28.90 | 29.15 | 28.37 | 28.48 | 2,257,545 | -0.19(-0.66%) |
Apr 13, 2012 | 29.07 | 29.13 | 28.61 | 28.67 | 2,240,416 | -0.33(-1.14%) |
Apr 12, 2012 | 28.75 | 29.15 | 28.62 | 29.00 | 2,194,020 | +0.20(+0.69%) |
Apr 11, 2012 | 28.70 | 29.00 | 28.60 | 28.80 | 1,418,518 | +0.29(+1.02%) |
Apr 10, 2012 | 29.33 | 29.40 | 28.39 | 28.51 | 3,193,758 | -0.97(-3.29%) |
Apr 09, 2012 | 29.68 | 29.68 | 29.11 | 29.48 | 2,900,210 | -0.55(-1.83%) |
Apr 05, 2012 | 30.02 | 30.27 | 29.94 | 30.03 | 3,185,883 | -0.13(-0.43%) |
Apr 04, 2012 | 30.05 | 30.34 | 29.74 | 30.16 | 3,933,903 | -0.06(-0.20%) |
Apr 03, 2012 | 30.86 | 31.36 | 29.96 | 30.22 | 9,571,293 | +0.68(+2.30%) |
Apr 02, 2012 | 29.25 | 29.78 | 29.07 | 29.54 | 4,678,720 | +0.43(+1.48%) |
Mar 30, 2012 | 29.47 | 29.74 | 28.98 | 29.11 | 2,981,445 | -0.08(-0.27%) |
Mar 29, 2012 | 29.07 | 29.20 | 28.61 | 29.19 | 2,315,743 | -0.04(-0.14%) |
Mar 28, 2012 | 29.77 | 29.88 | 28.92 | 29.23 | 3,409,523 | -0.49(-1.65%) |
Mar 27, 2012 | 29.74 | 30.00 | 29.50 | 29.72 | 3,106,771 | +0.23(+0.78%) |
Mar 26, 2012 | 29.64 | 29.89 | 29.37 | 29.49 | 3,774,526 | +0.12(+0.41%) |
Mar 23, 2012 | 29.08 | 29.43 | 28.39 | 29.37 | 3,826,934 | +0.32(+1.10%) |
Mar 22, 2012 | 28.05 | 29.15 | 27.98 | 29.05 | 6,391,687 | +0.54(+1.89%) |
Mar 21, 2012 | 28.42 | 28.69 | 28.31 | 28.51 | 2,018,869 | +0.00(+0.00%) |
Mar 20, 2012 | 27.72 | 28.65 | 27.68 | 28.51 | 3,469,272 | +0.70(+2.52%) |
Mar 19, 2012 | 27.87 | 28.09 | 27.52 | 27.81 | 2,823,752 | -0.17(-0.61%) |
Mar 16, 2012 | 27.99 | 28.30 | 27.59 | 27.98 | 3,766,678 | +0.00(+0.00%) |
Mar 15, 2012 | 28.22 | 28.45 | 27.80 | 27.98 | 5,827,233 | -0.23(-0.82%) |
Mar 14, 2012 | 27.96 | 28.53 | 27.75 | 28.21 | 4,804,145 | +0.26(+0.93%) |
Mar 13, 2012 | 28.11 | 28.65 | 27.52 | 27.95 | 15,973,683 | -1.56(-5.29%) |
Mar 12, 2012 | 29.50 | 30.10 | 29.28 | 29.51 | 4,918,281 | +0.01(+0.03%) |
Mar 09, 2012 | 28.82 | 29.68 | 28.50 | 29.50 | 2,981,183 | +0.82(+2.86%) |
Mar 08, 2012 | 28.34 | 28.96 | 28.32 | 28.68 | 2,471,380 | +0.44(+1.56%) |
Mar 07, 2012 | 28.15 | 28.29 | 27.87 | 28.24 | 1,895,675 | +0.31(+1.11%) |
Mar 06, 2012 | 28.20 | 28.34 | 27.90 | 27.93 | 2,246,601 | -0.59(-2.07%) |
Mar 05, 2012 | 28.21 | 28.80 | 28.10 | 28.52 | 2,417,543 | +0.41(+1.46%) |
Mar 02, 2012 | 28.48 | 28.79 | 28.08 | 28.11 | 3,219,985 | -0.29(-1.02%) |