Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.81 | 26.00 | 25.64 | 25.89 | 40,186 | +0.19(+0.75%) |
May 30, 2012 | 25.84 | 25.90 | 25.65 | 25.70 | 68,125 | -0.33(-1.26%) |
May 29, 2012 | 26.10 | 26.10 | 25.92 | 26.03 | 63,364 | -0.13(-0.51%) |
May 25, 2012 | 25.98 | 26.20 | 25.98 | 26.16 | 166,694 | +0.13(+0.49%) |
May 24, 2012 | 26.05 | 26.18 | 25.87 | 26.03 | 28,536 | +0.06(+0.25%) |
May 23, 2012 | 25.95 | 26.06 | 25.74 | 25.97 | 49,746 | -0.16(-0.61%) |
May 22, 2012 | 26.17 | 26.29 | 26.05 | 26.13 | 27,737 | -0.03(-0.10%) |
May 21, 2012 | 25.98 | 26.16 | 25.92 | 26.16 | 26,403 | +0.17(+0.64%) |
May 18, 2012 | 26.21 | 26.25 | 25.89 | 25.99 | 79,959 | +0.06(+0.25%) |
May 17, 2012 | 26.11 | 26.11 | 25.92 | 25.92 | 25,707 | -0.19(-0.74%) |
May 16, 2012 | 26.30 | 26.30 | 26.11 | 26.12 | 72,645 | -0.08(-0.32%) |
May 15, 2012 | 26.43 | 26.43 | 26.15 | 26.20 | 45,861 | -0.36(-1.35%) |
May 14, 2012 | 26.57 | 26.68 | 26.50 | 26.56 | 31,890 | -0.25(-0.93%) |
May 11, 2012 | 26.67 | 26.98 | 26.67 | 26.81 | 16,596 | -0.03(-0.10%) |
May 10, 2012 | 26.83 | 26.96 | 26.80 | 26.83 | 21,098 | +0.25(+0.94%) |
May 09, 2012 | 26.40 | 26.78 | 26.40 | 26.58 | 78,363 | -0.28(-1.05%) |
May 08, 2012 | 26.73 | 26.89 | 26.64 | 26.87 | 69,164 | +0.00(+0.00%) |
May 07, 2012 | 26.76 | 26.89 | 26.71 | 26.87 | 25,363 | +0.10(+0.36%) |
May 04, 2012 | 26.79 | 26.91 | 26.73 | 26.77 | 25,847 | -0.04(-0.15%) |
May 03, 2012 | 26.93 | 27.02 | 26.79 | 26.81 | 30,397 | -0.12(-0.45%) |
May 02, 2012 | 26.93 | 27.04 | 26.79 | 26.93 | 30,622 | -0.24(-0.90%) |
May 01, 2012 | 27.07 | 27.31 | 27.01 | 27.17 | 16,877 | +0.10(+0.38%) |
Apr 30, 2012 | 27.10 | 27.10 | 26.94 | 27.07 | 19,464 | -0.04(-0.17%) |
Apr 27, 2012 | 27.14 | 27.18 | 27.05 | 27.12 | 21,244 | +0.08(+0.28%) |
Apr 26, 2012 | 26.80 | 27.04 | 26.80 | 27.04 | 30,469 | +0.08(+0.31%) |
Apr 25, 2012 | 27.01 | 27.01 | 26.88 | 26.96 | 54,850 | +0.16(+0.60%) |
Apr 24, 2012 | 26.62 | 26.83 | 26.62 | 26.80 | 64,272 | +0.22(+0.82%) |
Apr 23, 2012 | 26.55 | 26.59 | 26.42 | 26.58 | 56,402 | -0.27(-1.00%) |
Apr 20, 2012 | 26.79 | 26.94 | 26.71 | 26.85 | 23,580 | +0.27(+1.01%) |
Apr 19, 2012 | 26.71 | 26.71 | 26.46 | 26.58 | 35,090 | -0.08(-0.31%) |
Apr 18, 2012 | 26.64 | 26.73 | 26.62 | 26.66 | 35,025 | -0.25(-0.93%) |
Apr 17, 2012 | 26.87 | 26.94 | 26.70 | 26.91 | 10,619 | +0.29(+1.11%) |
Apr 16, 2012 | 26.60 | 26.70 | 26.53 | 26.62 | 21,942 | +0.31(+1.17%) |
Apr 13, 2012 | 26.50 | 26.50 | 26.31 | 26.31 | 58,814 | -0.38(-1.44%) |
Apr 12, 2012 | 26.55 | 26.70 | 26.52 | 26.69 | 61,443 | +0.16(+0.60%) |
Apr 11, 2012 | 26.74 | 26.74 | 26.50 | 26.53 | 18,470 | +0.22(+0.85%) |
Apr 10, 2012 | 26.67 | 26.67 | 26.29 | 26.31 | 50,213 | -0.38(-1.43%) |
Apr 09, 2012 | 26.64 | 26.79 | 26.52 | 26.69 | 74,036 | -0.10(-0.38%) |
Apr 05, 2012 | 26.73 | 26.86 | 26.67 | 26.80 | 17,036 | -0.13(-0.50%) |
Apr 04, 2012 | 26.96 | 26.97 | 26.86 | 26.93 | 19,595 | -0.33(-1.20%) |
Apr 03, 2012 | 27.41 | 27.44 | 27.09 | 27.26 | 20,413 | -0.29(-1.07%) |
Apr 02, 2012 | 27.27 | 27.57 | 27.24 | 27.55 | 98,993 | +0.21(+0.75%) |
Mar 30, 2012 | 27.41 | 27.42 | 27.28 | 27.35 | 32,452 | +0.13(+0.47%) |
Mar 29, 2012 | 27.12 | 27.23 | 26.92 | 27.22 | 144,260 | -0.01(-0.02%) |
Mar 28, 2012 | 27.46 | 27.46 | 27.07 | 27.23 | 120,288 | -0.28(-1.00%) |
Mar 27, 2012 | 27.52 | 27.56 | 27.48 | 27.50 | 118,879 | -0.04(-0.14%) |
Mar 26, 2012 | 27.41 | 27.54 | 27.36 | 27.54 | 32,697 | +0.29(+1.08%) |
Mar 23, 2012 | 27.21 | 27.26 | 27.10 | 27.25 | 54,015 | +0.03(+0.09%) |
Mar 22, 2012 | 27.06 | 27.23 | 26.98 | 27.22 | 198,614 | -0.04(-0.16%) |
Mar 21, 2012 | 27.32 | 27.33 | 27.18 | 27.26 | 78,794 | -0.05(-0.19%) |
Mar 20, 2012 | 27.18 | 27.33 | 27.12 | 27.32 | 168,972 | +0.03(+0.09%) |
Mar 19, 2012 | 27.32 | 27.41 | 27.21 | 27.29 | 58,721 | -0.04(-0.14%) |
Mar 16, 2012 | 27.42 | 27.42 | 27.31 | 27.33 | 32,666 | +0.01(+0.05%) |
Mar 15, 2012 | 27.33 | 27.33 | 27.17 | 27.32 | 29,177 | +0.11(+0.40%) |
Mar 14, 2012 | 27.48 | 27.52 | 27.17 | 27.21 | 33,569 | -0.26(-0.93%) |
Mar 13, 2012 | 27.32 | 27.48 | 27.25 | 27.46 | 52,099 | +0.23(+0.85%) |
Mar 12, 2012 | 27.07 | 27.27 | 27.07 | 27.23 | 35,984 | +0.04(+0.14%) |
Mar 09, 2012 | 27.08 | 27.19 | 26.98 | 27.19 | 54,137 | -0.03(-0.09%) |
Mar 08, 2012 | 27.10 | 27.26 | 27.05 | 27.22 | 63,285 | +0.26(+0.95%) |
Mar 07, 2012 | 27.00 | 27.01 | 26.87 | 26.96 | 101,187 | +0.03(+0.12%) |
Mar 06, 2012 | 26.96 | 27.03 | 26.92 | 26.93 | 44,024 | -0.44(-1.59%) |
Mar 05, 2012 | 27.33 | 27.41 | 27.21 | 27.37 | 16,298 | +0.00(+0.00%) |
Mar 02, 2012 | 27.41 | 27.44 | 27.28 | 27.37 | 31,410 | -0.10(-0.37%) |