Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.47 | 25.84 | 24.63 | 25.57 | 1,733,909 | +0.15(+0.57%) |
May 30, 2012 | 26.21 | 26.21 | 25.29 | 25.42 | 1,117,139 | -1.26(-4.73%) |
May 29, 2012 | 26.25 | 26.83 | 26.11 | 26.69 | 1,087,051 | +0.81(+3.12%) |
May 25, 2012 | 25.46 | 25.99 | 25.46 | 25.88 | 1,141,189 | +0.38(+1.49%) |
May 24, 2012 | 26.40 | 26.40 | 25.15 | 25.50 | 2,258,517 | -0.81(-3.06%) |
May 23, 2012 | 25.87 | 26.32 | 25.12 | 26.31 | 1,974,577 | +0.19(+0.74%) |
May 22, 2012 | 26.57 | 26.87 | 25.87 | 26.11 | 2,459,821 | -0.38(-1.43%) |
May 21, 2012 | 25.55 | 26.59 | 25.41 | 26.49 | 1,538,748 | +0.96(+3.77%) |
May 18, 2012 | 26.23 | 26.40 | 25.42 | 25.53 | 2,249,552 | -0.50(-1.90%) |
May 17, 2012 | 26.15 | 26.73 | 25.82 | 26.03 | 2,029,406 | -0.10(-0.37%) |
May 16, 2012 | 26.62 | 27.17 | 26.11 | 26.12 | 1,245,773 | -0.33(-1.25%) |
May 15, 2012 | 27.82 | 27.92 | 26.38 | 26.45 | 2,153,594 | -1.37(-4.92%) |
May 14, 2012 | 28.01 | 28.11 | 27.74 | 27.82 | 1,385,396 | -0.67(-2.35%) |
May 11, 2012 | 28.47 | 29.25 | 28.19 | 28.49 | 1,058,029 | -0.21(-0.74%) |
May 10, 2012 | 29.54 | 29.59 | 28.58 | 28.71 | 1,392,009 | -0.48(-1.63%) |
May 09, 2012 | 28.78 | 29.50 | 28.52 | 29.18 | 1,445,242 | -0.20(-0.69%) |
May 08, 2012 | 29.14 | 29.53 | 28.36 | 29.39 | 2,413,740 | -0.04(-0.13%) |
May 07, 2012 | 28.94 | 29.66 | 28.67 | 29.43 | 1,800,004 | +0.36(+1.24%) |
May 04, 2012 | 28.65 | 29.36 | 28.59 | 29.07 | 2,416,145 | +0.05(+0.17%) |
May 03, 2012 | 29.42 | 29.48 | 28.88 | 29.02 | 1,840,933 | -0.41(-1.39%) |
May 02, 2012 | 30.18 | 30.30 | 29.35 | 29.43 | 2,015,440 | -1.17(-3.81%) |
May 01, 2012 | 29.93 | 30.82 | 29.74 | 30.59 | 1,761,105 | +0.66(+2.21%) |
Apr 30, 2012 | 29.71 | 30.07 | 29.40 | 29.93 | 2,516,490 | +0.18(+0.62%) |
Apr 27, 2012 | 29.91 | 30.16 | 29.52 | 29.75 | 1,573,967 | +0.04(+0.13%) |
Apr 26, 2012 | 29.10 | 29.96 | 28.94 | 29.71 | 2,498,787 | +0.43(+1.46%) |
Apr 25, 2012 | 28.66 | 29.38 | 27.41 | 29.28 | 4,725,709 | +0.14(+0.47%) |
Apr 24, 2012 | 29.10 | 29.49 | 28.65 | 29.14 | 1,879,178 | +0.19(+0.67%) |
Apr 23, 2012 | 27.93 | 29.24 | 27.71 | 28.95 | 1,901,720 | +0.47(+1.64%) |
Apr 20, 2012 | 28.74 | 29.12 | 28.32 | 28.48 | 1,138,750 | -0.10(-0.34%) |
Apr 19, 2012 | 28.58 | 28.92 | 28.30 | 28.58 | 1,132,132 | +0.07(+0.24%) |
Apr 18, 2012 | 28.68 | 28.79 | 28.19 | 28.51 | 915,754 | -0.39(-1.34%) |
Apr 17, 2012 | 27.91 | 29.13 | 27.86 | 28.90 | 1,847,075 | +1.31(+4.75%) |
Apr 16, 2012 | 27.83 | 27.94 | 27.06 | 27.59 | 1,503,995 | -0.02(-0.07%) |
Apr 13, 2012 | 28.02 | 28.09 | 27.38 | 27.61 | 1,345,449 | -0.55(-1.97%) |
Apr 12, 2012 | 27.25 | 28.21 | 27.21 | 28.16 | 1,408,787 | +0.98(+3.61%) |
Apr 11, 2012 | 27.81 | 28.15 | 27.09 | 27.18 | 1,359,180 | -0.25(-0.92%) |
Apr 10, 2012 | 28.23 | 28.46 | 27.42 | 27.43 | 2,426,898 | -0.88(-3.12%) |
Apr 09, 2012 | 28.30 | 28.58 | 27.83 | 28.32 | 1,870,256 | -0.53(-1.85%) |
Apr 05, 2012 | 29.27 | 29.63 | 28.72 | 28.85 | 1,464,373 | -0.68(-2.30%) |
Apr 04, 2012 | 29.78 | 29.91 | 29.19 | 29.53 | 1,396,456 | -0.74(-2.44%) |
Apr 03, 2012 | 30.60 | 30.73 | 29.82 | 30.27 | 1,921,089 | -0.38(-1.24%) |
Apr 02, 2012 | 29.59 | 31.12 | 29.35 | 30.65 | 2,245,625 | +1.02(+3.44%) |
Mar 30, 2012 | 29.04 | 29.84 | 28.91 | 29.63 | 1,764,458 | +0.76(+2.62%) |
Mar 29, 2012 | 28.49 | 28.93 | 28.11 | 28.87 | 1,799,764 | +0.11(+0.37%) |
Mar 28, 2012 | 29.24 | 29.27 | 28.47 | 28.77 | 1,488,668 | -0.62(-2.12%) |
Mar 27, 2012 | 29.76 | 29.76 | 29.27 | 29.39 | 1,364,748 | -0.35(-1.18%) |
Mar 26, 2012 | 29.97 | 30.11 | 29.52 | 29.74 | 881,352 | +0.16(+0.53%) |
Mar 23, 2012 | 29.73 | 29.90 | 29.24 | 29.58 | 1,401,424 | +0.00(+0.00%) |
Mar 22, 2012 | 30.33 | 30.46 | 29.30 | 29.58 | 1,874,364 | -1.42(-4.58%) |
Mar 21, 2012 | 31.41 | 31.41 | 30.82 | 31.00 | 1,289,204 | -0.36(-1.15%) |
Mar 20, 2012 | 31.66 | 31.83 | 31.20 | 31.36 | 1,421,046 | -0.76(-2.36%) |
Mar 19, 2012 | 31.00 | 32.31 | 31.00 | 32.12 | 1,856,290 | +1.12(+3.60%) |
Mar 16, 2012 | 30.75 | 31.13 | 30.68 | 31.00 | 2,693,256 | +0.43(+1.40%) |
Mar 15, 2012 | 29.87 | 30.66 | 29.56 | 30.57 | 1,738,364 | +0.81(+2.71%) |
Mar 14, 2012 | 30.16 | 30.50 | 29.64 | 29.77 | 1,940,736 | -0.38(-1.26%) |
Mar 13, 2012 | 29.98 | 30.26 | 29.52 | 30.15 | 2,300,998 | +0.37(+1.24%) |
Mar 12, 2012 | 31.03 | 31.08 | 29.55 | 29.78 | 2,323,618 | -1.30(-4.19%) |
Mar 09, 2012 | 31.52 | 31.90 | 30.75 | 31.08 | 1,536,116 | -0.32(-1.02%) |
Mar 08, 2012 | 31.48 | 31.69 | 30.93 | 31.40 | 949,313 | +0.30(+0.97%) |
Mar 07, 2012 | 31.18 | 31.62 | 30.78 | 31.10 | 1,656,779 | +0.03(+0.09%) |
Mar 06, 2012 | 30.83 | 31.12 | 30.00 | 31.07 | 1,827,998 | -0.23(-0.75%) |
Mar 05, 2012 | 31.91 | 31.91 | 30.97 | 31.30 | 1,530,107 | -0.60(-1.89%) |
Mar 02, 2012 | 32.71 | 32.96 | 31.81 | 31.90 | 1,049,720 | -0.96(-2.93%) |