Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.97 | 27.09 | 26.71 | 26.92 | 116,463 | -0.07(-0.27%) |
May 30, 2012 | 27.17 | 27.17 | 26.94 | 26.99 | 52,124 | -0.40(-1.46%) |
May 29, 2012 | 27.30 | 27.44 | 27.22 | 27.39 | 61,397 | +0.32(+1.18%) |
May 25, 2012 | 27.13 | 27.19 | 27.03 | 27.07 | 59,827 | -0.08(-0.29%) |
May 24, 2012 | 27.18 | 27.21 | 26.94 | 27.15 | 39,859 | +0.06(+0.23%) |
May 23, 2012 | 26.86 | 27.11 | 26.64 | 27.09 | 83,988 | +0.03(+0.11%) |
May 22, 2012 | 27.07 | 27.28 | 26.95 | 27.06 | 92,238 | +0.03(+0.12%) |
May 21, 2012 | 26.60 | 27.03 | 26.58 | 27.03 | 104,985 | +0.47(+1.77%) |
May 18, 2012 | 26.86 | 26.92 | 26.53 | 26.56 | 156,485 | -0.22(-0.82%) |
May 17, 2012 | 27.26 | 27.26 | 26.78 | 26.78 | 126,898 | -0.45(-1.65%) |
May 16, 2012 | 27.46 | 27.57 | 27.22 | 27.23 | 205,478 | -0.13(-0.49%) |
May 15, 2012 | 27.50 | 27.64 | 27.32 | 27.36 | 637,785 | -0.13(-0.46%) |
May 14, 2012 | 27.54 | 27.64 | 27.47 | 27.49 | 257,034 | -0.32(-1.15%) |
May 11, 2012 | 27.73 | 28.05 | 27.72 | 27.81 | 64,398 | -0.04(-0.15%) |
May 10, 2012 | 28.04 | 28.05 | 27.85 | 27.85 | 48,819 | +0.04(+0.13%) |
May 09, 2012 | 27.70 | 27.97 | 27.56 | 27.81 | 211,712 | -0.17(-0.61%) |
May 08, 2012 | 27.92 | 28.01 | 27.67 | 27.98 | 133,835 | -0.12(-0.42%) |
May 07, 2012 | 27.98 | 28.18 | 27.97 | 28.10 | 80,478 | -0.04(-0.13%) |
May 04, 2012 | 28.40 | 28.40 | 28.07 | 28.14 | 100,863 | -0.40(-1.42%) |
May 03, 2012 | 28.81 | 28.81 | 28.49 | 28.54 | 83,266 | -0.26(-0.89%) |
May 02, 2012 | 28.70 | 28.81 | 28.64 | 28.80 | 37,601 | -0.04(-0.16%) |
May 01, 2012 | 28.70 | 29.06 | 28.68 | 28.84 | 55,541 | +0.15(+0.52%) |
Apr 30, 2012 | 28.76 | 28.77 | 28.64 | 28.69 | 111,513 | -0.14(-0.49%) |
Apr 27, 2012 | 28.84 | 28.88 | 28.74 | 28.84 | 59,031 | +0.10(+0.34%) |
Apr 26, 2012 | 28.48 | 28.79 | 28.48 | 28.74 | 54,255 | +0.20(+0.72%) |
Apr 25, 2012 | 28.42 | 28.55 | 28.41 | 28.53 | 98,959 | +0.41(+1.47%) |
Apr 24, 2012 | 28.06 | 28.21 | 28.05 | 28.12 | 55,479 | +0.06(+0.22%) |
Apr 23, 2012 | 27.99 | 28.06 | 27.86 | 28.06 | 432,833 | -0.22(-0.78%) |
Apr 20, 2012 | 28.37 | 28.48 | 28.28 | 28.28 | 124,206 | +0.02(+0.09%) |
Apr 19, 2012 | 28.42 | 28.54 | 28.12 | 28.26 | 40,545 | -0.14(-0.50%) |
Apr 18, 2012 | 28.40 | 28.51 | 28.37 | 28.40 | 111,937 | -0.13(-0.44%) |
Apr 17, 2012 | 28.26 | 28.56 | 28.26 | 28.52 | 447,246 | +0.42(+1.51%) |
Apr 16, 2012 | 28.28 | 28.31 | 28.02 | 28.10 | 44,935 | -0.02(-0.06%) |
Apr 13, 2012 | 28.39 | 28.39 | 28.12 | 28.12 | 66,218 | -0.35(-1.23%) |
Apr 12, 2012 | 28.09 | 28.48 | 28.09 | 28.47 | 41,540 | +0.41(+1.45%) |
Apr 11, 2012 | 28.12 | 28.17 | 28.04 | 28.06 | 59,808 | +0.22(+0.81%) |
Apr 10, 2012 | 28.30 | 28.33 | 27.81 | 27.83 | 116,145 | -0.51(-1.79%) |
Apr 09, 2012 | 28.28 | 28.44 | 28.25 | 28.34 | 56,489 | -0.33(-1.17%) |
Apr 05, 2012 | 28.61 | 28.75 | 28.57 | 28.68 | 59,883 | -0.04(-0.14%) |
Apr 04, 2012 | 28.78 | 28.79 | 28.59 | 28.72 | 116,392 | -0.28(-0.96%) |
Apr 03, 2012 | 29.07 | 29.11 | 28.83 | 28.99 | 293,288 | -0.11(-0.39%) |
Apr 02, 2012 | 28.87 | 29.19 | 28.79 | 29.11 | 209,557 | +0.23(+0.81%) |
Mar 30, 2012 | 28.93 | 28.95 | 28.75 | 28.88 | 110,609 | +0.07(+0.26%) |
Mar 29, 2012 | 28.66 | 28.81 | 28.54 | 28.80 | 85,169 | -0.02(-0.08%) |
Mar 28, 2012 | 28.93 | 28.97 | 28.67 | 28.83 | 79,864 | -0.14(-0.49%) |
Mar 27, 2012 | 29.11 | 29.12 | 28.97 | 28.97 | 180,989 | -0.09(-0.29%) |
Mar 26, 2012 | 28.87 | 29.07 | 28.87 | 29.06 | 505,714 | +0.38(+1.32%) |
Mar 23, 2012 | 28.59 | 28.69 | 28.47 | 28.68 | 234,656 | +0.12(+0.41%) |
Mar 22, 2012 | 28.55 | 28.64 | 28.45 | 28.56 | 66,928 | -0.24(-0.85%) |
Mar 21, 2012 | 28.83 | 28.87 | 28.74 | 28.80 | 153,847 | -0.02(-0.06%) |
Mar 20, 2012 | 28.76 | 28.86 | 28.67 | 28.82 | 118,230 | -0.11(-0.39%) |
Mar 19, 2012 | 28.79 | 29.03 | 28.78 | 28.93 | 60,507 | +0.12(+0.43%) |
Mar 16, 2012 | 28.84 | 28.85 | 28.78 | 28.81 | 45,955 | +0.03(+0.10%) |
Mar 15, 2012 | 28.64 | 28.80 | 28.59 | 28.78 | 731,187 | +0.17(+0.60%) |
Mar 14, 2012 | 28.67 | 28.70 | 28.52 | 28.61 | 64,612 | -0.04(-0.16%) |
Mar 13, 2012 | 28.30 | 28.65 | 28.26 | 28.65 | 174,171 | +0.53(+1.89%) |
Mar 12, 2012 | 28.16 | 28.17 | 28.06 | 28.12 | 177,909 | -0.02(-0.06%) |
Mar 09, 2012 | 28.09 | 28.24 | 28.07 | 28.14 | 138,803 | +0.10(+0.37%) |
Mar 08, 2012 | 27.93 | 28.09 | 27.85 | 28.03 | 147,012 | +0.27(+0.99%) |
Mar 07, 2012 | 27.62 | 27.77 | 27.58 | 27.76 | 212,987 | +0.22(+0.79%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.46 | 27.54 | 238,242 | -0.44(-1.57%) |
Mar 05, 2012 | 28.05 | 28.05 | 27.87 | 27.98 | 138,205 | -0.12(-0.43%) |
Mar 02, 2012 | 28.17 | 28.22 | 28.03 | 28.10 | 411,179 | -0.10(-0.35%) |