Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.96 | 27.01 | 25.91 | 26.21 | 3,300,972 | -0.69(-2.57%) |
May 30, 2012 | 27.40 | 27.41 | 26.76 | 26.91 | 1,503,896 | -0.74(-2.69%) |
May 29, 2012 | 27.69 | 28.09 | 27.33 | 27.65 | 2,266,019 | +0.56(+2.08%) |
May 25, 2012 | 26.99 | 27.17 | 26.92 | 27.09 | 2,245,695 | +0.12(+0.45%) |
May 24, 2012 | 26.60 | 27.09 | 26.60 | 26.97 | 2,663,533 | +0.53(+2.02%) |
May 23, 2012 | 26.88 | 26.99 | 26.17 | 26.43 | 4,296,294 | -0.52(-1.92%) |
May 22, 2012 | 27.52 | 27.87 | 26.19 | 26.95 | 9,086,901 | +0.87(+3.34%) |
May 21, 2012 | 26.09 | 26.31 | 25.45 | 26.08 | 4,732,794 | +0.04(+0.14%) |
May 18, 2012 | 26.28 | 26.44 | 25.71 | 26.04 | 3,050,291 | -0.17(-0.66%) |
May 17, 2012 | 27.29 | 27.32 | 26.09 | 26.21 | 5,498,426 | -0.97(-3.56%) |
May 16, 2012 | 28.48 | 28.62 | 27.08 | 27.18 | 5,182,547 | -1.20(-4.23%) |
May 15, 2012 | 27.87 | 28.68 | 27.72 | 28.38 | 2,892,743 | +0.44(+1.56%) |
May 14, 2012 | 27.81 | 28.13 | 27.56 | 27.95 | 1,760,997 | -0.07(-0.24%) |
May 11, 2012 | 28.11 | 28.46 | 27.89 | 28.02 | 2,529,631 | -0.20(-0.69%) |
May 10, 2012 | 28.17 | 28.35 | 27.99 | 28.21 | 2,767,023 | +0.32(+1.13%) |
May 09, 2012 | 27.58 | 28.15 | 27.43 | 27.90 | 2,771,809 | +0.03(+0.11%) |
May 08, 2012 | 28.24 | 28.24 | 27.29 | 27.87 | 4,215,142 | -0.63(-2.21%) |
May 07, 2012 | 28.89 | 28.95 | 28.43 | 28.50 | 2,013,005 | -0.45(-1.56%) |
May 04, 2012 | 29.78 | 29.83 | 28.90 | 28.95 | 2,503,988 | -0.92(-3.09%) |
May 03, 2012 | 29.94 | 30.61 | 29.71 | 29.87 | 3,760,556 | -0.13(-0.43%) |
May 02, 2012 | 29.08 | 30.10 | 29.01 | 30.00 | 3,089,635 | +0.83(+2.83%) |
May 01, 2012 | 29.05 | 29.50 | 28.97 | 29.17 | 1,552,138 | +0.12(+0.41%) |
Apr 30, 2012 | 29.65 | 29.68 | 29.00 | 29.05 | 1,577,192 | -0.60(-2.03%) |
Apr 27, 2012 | 29.36 | 29.69 | 29.22 | 29.65 | 2,132,907 | +0.34(+1.15%) |
Apr 26, 2012 | 28.73 | 29.34 | 28.68 | 29.32 | 1,926,583 | +0.59(+2.04%) |
Apr 25, 2012 | 28.05 | 28.77 | 28.03 | 28.73 | 2,082,796 | +0.91(+3.27%) |
Apr 24, 2012 | 28.31 | 28.46 | 27.60 | 27.82 | 2,228,265 | -0.46(-1.61%) |
Apr 23, 2012 | 28.38 | 28.44 | 27.98 | 28.28 | 1,295,979 | -0.38(-1.33%) |
Apr 20, 2012 | 28.45 | 28.82 | 28.38 | 28.66 | 2,643,888 | +0.24(+0.84%) |
Apr 19, 2012 | 28.25 | 28.72 | 28.09 | 28.42 | 2,367,086 | +0.12(+0.42%) |
Apr 18, 2012 | 27.72 | 28.43 | 27.43 | 28.30 | 2,160,100 | +0.51(+1.83%) |
Apr 17, 2012 | 27.94 | 28.14 | 27.61 | 27.79 | 1,926,984 | +0.03(+0.11%) |
Apr 16, 2012 | 28.01 | 28.01 | 27.38 | 27.76 | 1,648,161 | +0.01(+0.05%) |
Apr 13, 2012 | 28.28 | 28.37 | 27.69 | 27.75 | 1,633,918 | -0.59(-2.08%) |
Apr 12, 2012 | 27.69 | 28.52 | 27.60 | 28.34 | 2,195,365 | +0.69(+2.48%) |
Apr 11, 2012 | 27.13 | 27.76 | 27.08 | 27.65 | 3,310,817 | +0.78(+2.92%) |
Apr 10, 2012 | 27.59 | 27.59 | 26.62 | 26.87 | 4,895,132 | -0.72(-2.60%) |
Apr 09, 2012 | 27.27 | 27.87 | 27.27 | 27.58 | 3,062,120 | -0.52(-1.83%) |
Apr 05, 2012 | 28.13 | 28.63 | 28.05 | 28.10 | 3,295,251 | -0.02(-0.08%) |
Apr 04, 2012 | 27.62 | 28.24 | 27.62 | 28.12 | 4,111,630 | +0.19(+0.67%) |
Apr 03, 2012 | 28.16 | 28.55 | 27.89 | 27.93 | 3,032,793 | -0.25(-0.87%) |
Apr 02, 2012 | 28.11 | 28.44 | 27.81 | 28.18 | 4,121,158 | +0.20(+0.72%) |
Mar 30, 2012 | 28.25 | 28.32 | 27.86 | 27.98 | 6,482,992 | -0.20(-0.72%) |
Mar 29, 2012 | 28.37 | 28.43 | 27.95 | 28.18 | 4,343,945 | -0.38(-1.33%) |
Mar 28, 2012 | 29.11 | 29.16 | 28.28 | 28.56 | 1,764,702 | -0.49(-1.70%) |
Mar 27, 2012 | 29.23 | 29.43 | 28.87 | 29.05 | 3,538,381 | -0.09(-0.31%) |
Mar 26, 2012 | 28.83 | 29.15 | 28.80 | 29.14 | 2,743,789 | +0.37(+1.30%) |
Mar 23, 2012 | 28.78 | 28.94 | 28.31 | 28.77 | 2,959,639 | -0.09(-0.31%) |
Mar 22, 2012 | 29.00 | 29.16 | 28.69 | 28.86 | 3,911,412 | -0.54(-1.83%) |
Mar 21, 2012 | 28.71 | 29.52 | 28.64 | 29.40 | 6,615,799 | +0.63(+2.18%) |
Mar 20, 2012 | 27.99 | 28.91 | 27.99 | 28.77 | 4,104,427 | +0.57(+2.04%) |
Mar 19, 2012 | 27.59 | 28.43 | 27.39 | 28.19 | 3,777,340 | +0.49(+1.75%) |
Mar 16, 2012 | 27.64 | 27.72 | 27.40 | 27.71 | 3,065,290 | +0.11(+0.41%) |
Mar 15, 2012 | 27.63 | 27.73 | 27.40 | 27.60 | 3,685,067 | -0.04(-0.13%) |
Mar 14, 2012 | 27.24 | 27.68 | 27.17 | 27.63 | 5,278,329 | +0.36(+1.31%) |
Mar 13, 2012 | 26.81 | 27.49 | 26.64 | 27.28 | 5,557,974 | +0.63(+2.35%) |
Mar 12, 2012 | 27.13 | 27.28 | 26.60 | 26.65 | 3,282,505 | -0.43(-1.60%) |
Mar 09, 2012 | 26.49 | 27.34 | 26.19 | 27.08 | 7,212,662 | +0.49(+1.85%) |
Mar 08, 2012 | 27.10 | 27.91 | 26.36 | 26.59 | 19,240,670 | -1.66(-5.87%) |
Mar 07, 2012 | 28.03 | 28.53 | 28.02 | 28.25 | 4,377,883 | +0.29(+1.04%) |
Mar 06, 2012 | 27.81 | 28.11 | 27.03 | 27.96 | 5,557,070 | -0.44(-1.55%) |
Mar 05, 2012 | 28.87 | 28.99 | 28.16 | 28.40 | 5,866,401 | -0.59(-2.03%) |
Mar 02, 2012 | 29.02 | 29.29 | 28.81 | 28.99 | 4,174,298 | -0.10(-0.36%) |