Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.11 | 26.24 | 25.77 | 26.09 | 1,396,428 | -0.12(-0.45%) |
May 30, 2012 | 26.17 | 26.27 | 25.93 | 26.21 | 1,609,513 | -0.23(-0.86%) |
May 29, 2012 | 26.60 | 26.77 | 26.31 | 26.44 | 1,906,885 | -0.16(-0.60%) |
May 25, 2012 | 26.86 | 26.93 | 26.45 | 26.60 | 1,251,017 | -0.43(-1.59%) |
May 24, 2012 | 27.04 | 27.09 | 26.73 | 27.03 | 1,264,889 | -0.04(-0.16%) |
May 23, 2012 | 26.92 | 27.10 | 26.70 | 27.07 | 995,752 | -0.03(-0.09%) |
May 22, 2012 | 27.17 | 27.49 | 26.89 | 27.09 | 955,791 | -0.04(-0.16%) |
May 21, 2012 | 26.74 | 27.15 | 26.38 | 27.14 | 1,416,278 | +0.48(+1.80%) |
May 18, 2012 | 27.16 | 27.31 | 26.66 | 26.66 | 1,206,784 | -0.38(-1.40%) |
May 17, 2012 | 27.83 | 27.83 | 27.04 | 27.04 | 1,273,090 | -0.93(-3.34%) |
May 16, 2012 | 28.24 | 28.32 | 27.80 | 27.97 | 1,528,352 | -0.69(-2.41%) |
May 15, 2012 | 28.64 | 28.78 | 28.53 | 28.66 | 1,564,864 | +0.56(+2.01%) |
May 14, 2012 | 28.11 | 28.23 | 27.84 | 28.10 | 1,795,480 | -0.29(-1.04%) |
May 11, 2012 | 28.59 | 28.72 | 28.35 | 28.39 | 806,391 | -0.41(-1.43%) |
May 10, 2012 | 28.52 | 28.97 | 28.47 | 28.80 | 1,459,397 | +0.54(+1.91%) |
May 09, 2012 | 27.85 | 28.42 | 27.73 | 28.27 | 1,571,584 | +0.12(+0.42%) |
May 08, 2012 | 28.02 | 28.27 | 27.69 | 28.15 | 1,920,638 | -0.32(-1.12%) |
May 07, 2012 | 28.30 | 28.54 | 28.00 | 28.47 | 1,258,475 | -0.01(-0.03%) |
May 04, 2012 | 28.57 | 28.72 | 28.38 | 28.48 | 2,173,988 | -0.50(-1.72%) |
May 03, 2012 | 29.30 | 29.36 | 28.92 | 28.97 | 1,082,434 | -0.51(-1.74%) |
May 02, 2012 | 28.71 | 29.59 | 28.56 | 29.49 | 2,092,215 | +0.48(+1.66%) |
May 01, 2012 | 28.33 | 29.13 | 28.04 | 29.01 | 1,601,578 | +0.36(+1.26%) |
Apr 30, 2012 | 28.47 | 28.90 | 28.42 | 28.64 | 1,855,377 | -0.08(-0.29%) |
Apr 27, 2012 | 28.76 | 29.06 | 27.90 | 28.73 | 3,167,464 | +1.73(+6.43%) |
Apr 26, 2012 | 26.61 | 27.08 | 26.42 | 26.99 | 1,101,904 | +0.29(+1.07%) |
Apr 25, 2012 | 26.61 | 26.88 | 26.42 | 26.71 | 862,006 | +0.39(+1.47%) |
Apr 24, 2012 | 25.87 | 26.46 | 25.87 | 26.32 | 1,263,113 | +0.66(+2.56%) |
Apr 23, 2012 | 25.49 | 25.70 | 25.33 | 25.66 | 954,434 | -0.03(-0.10%) |
Apr 20, 2012 | 25.55 | 25.88 | 25.55 | 25.69 | 565,555 | +0.23(+0.89%) |
Apr 19, 2012 | 25.66 | 25.77 | 25.25 | 25.46 | 1,172,294 | -0.17(-0.66%) |
Apr 18, 2012 | 25.60 | 25.87 | 25.58 | 25.63 | 582,364 | -0.04(-0.16%) |
Apr 17, 2012 | 25.41 | 25.76 | 25.41 | 25.67 | 840,132 | +0.41(+1.63%) |
Apr 16, 2012 | 25.58 | 25.58 | 25.02 | 25.26 | 1,326,617 | -0.25(-0.99%) |
Apr 13, 2012 | 26.03 | 26.14 | 25.44 | 25.51 | 1,474,040 | -0.45(-1.75%) |
Apr 12, 2012 | 25.77 | 26.06 | 25.77 | 25.97 | 732,516 | +0.26(+1.02%) |
Apr 11, 2012 | 25.45 | 25.75 | 25.45 | 25.71 | 1,011,656 | +0.57(+2.28%) |
Apr 10, 2012 | 25.55 | 25.60 | 25.09 | 25.13 | 679,283 | -0.45(-1.75%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.36 | 25.58 | 710,640 | -0.31(-1.20%) |
Apr 05, 2012 | 25.90 | 25.94 | 25.75 | 25.89 | 679,968 | -0.09(-0.36%) |
Apr 04, 2012 | 26.44 | 26.46 | 25.88 | 25.98 | 1,453,278 | -0.56(-2.13%) |
Apr 03, 2012 | 26.25 | 26.67 | 26.21 | 26.55 | 969,120 | +0.38(+1.45%) |
Apr 02, 2012 | 26.19 | 26.45 | 26.13 | 26.17 | 1,012,797 | +0.13(+0.52%) |
Mar 30, 2012 | 26.32 | 26.39 | 26.03 | 26.03 | 864,735 | -0.07(-0.26%) |
Mar 29, 2012 | 25.94 | 26.19 | 25.76 | 26.10 | 639,356 | +0.03(+0.10%) |
Mar 28, 2012 | 26.17 | 26.19 | 25.71 | 26.08 | 1,396,489 | -0.45(-1.71%) |
Mar 27, 2012 | 26.95 | 26.95 | 26.40 | 26.53 | 1,564,051 | -0.41(-1.53%) |
Mar 26, 2012 | 26.79 | 26.95 | 26.75 | 26.94 | 1,012,404 | +0.24(+0.91%) |
Mar 23, 2012 | 26.65 | 26.78 | 26.49 | 26.70 | 495,382 | +0.23(+0.86%) |
Mar 22, 2012 | 26.40 | 26.53 | 26.20 | 26.47 | 634,982 | -0.18(-0.66%) |
Mar 21, 2012 | 26.86 | 26.87 | 26.48 | 26.65 | 787,057 | -0.19(-0.69%) |
Mar 20, 2012 | 26.81 | 26.98 | 26.71 | 26.83 | 604,215 | -0.09(-0.34%) |
Mar 19, 2012 | 26.58 | 27.06 | 26.57 | 26.93 | 1,200,428 | +0.35(+1.30%) |
Mar 16, 2012 | 26.67 | 26.89 | 26.54 | 26.58 | 1,187,478 | -0.03(-0.13%) |
Mar 15, 2012 | 26.45 | 26.65 | 26.13 | 26.61 | 916,265 | +0.11(+0.41%) |
Mar 14, 2012 | 26.11 | 26.53 | 26.02 | 26.51 | 1,796,621 | +0.40(+1.52%) |
Mar 13, 2012 | 25.53 | 26.11 | 25.42 | 26.11 | 1,149,213 | +0.72(+2.85%) |
Mar 12, 2012 | 25.26 | 25.52 | 25.20 | 25.39 | 899,969 | +0.13(+0.53%) |
Mar 09, 2012 | 25.08 | 25.43 | 24.99 | 25.25 | 574,670 | +0.13(+0.50%) |
Mar 08, 2012 | 24.93 | 25.19 | 24.85 | 25.12 | 716,047 | +0.49(+1.98%) |
Mar 07, 2012 | 24.56 | 24.78 | 24.37 | 24.64 | 915,122 | +0.17(+0.69%) |
Mar 06, 2012 | 24.85 | 24.85 | 24.43 | 24.47 | 759,546 | -0.62(-2.48%) |
Mar 05, 2012 | 25.40 | 25.50 | 25.02 | 25.09 | 1,046,095 | -0.23(-0.90%) |
Mar 02, 2012 | 25.07 | 25.44 | 24.94 | 25.32 | 1,949,297 | +0.18(+0.70%) |