Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.65 | 23.72 | 23.46 | 23.57 | 524,613 | -0.13(-0.53%) |
May 30, 2012 | 23.85 | 23.86 | 23.65 | 23.70 | 645,109 | -0.24(-1.02%) |
May 29, 2012 | 23.89 | 24.00 | 23.78 | 23.94 | 623,628 | +0.27(+1.16%) |
May 25, 2012 | 23.72 | 23.77 | 23.62 | 23.67 | 449,862 | -0.21(-0.87%) |
May 24, 2012 | 23.99 | 24.00 | 23.70 | 23.88 | 576,614 | -0.21(-0.86%) |
May 23, 2012 | 23.96 | 24.09 | 23.80 | 24.08 | 666,066 | -0.12(-0.49%) |
May 22, 2012 | 24.25 | 24.43 | 24.10 | 24.20 | 364,031 | +0.01(+0.06%) |
May 21, 2012 | 23.88 | 24.21 | 23.85 | 24.19 | 439,791 | +0.30(+1.27%) |
May 18, 2012 | 24.14 | 24.18 | 23.82 | 23.88 | 328,542 | -0.40(-1.65%) |
May 17, 2012 | 24.29 | 24.39 | 24.19 | 24.28 | 1,152,277 | +0.36(+1.52%) |
May 16, 2012 | 23.98 | 24.22 | 23.87 | 23.92 | 748,191 | -0.46(-1.89%) |
May 15, 2012 | 24.53 | 24.64 | 24.35 | 24.38 | 495,434 | -0.56(-2.26%) |
May 14, 2012 | 25.06 | 25.11 | 24.94 | 24.94 | 428,385 | -0.49(-1.92%) |
May 11, 2012 | 25.48 | 25.71 | 25.40 | 25.43 | 462,312 | +0.07(+0.29%) |
May 10, 2012 | 25.45 | 25.51 | 25.30 | 25.36 | 715,453 | +0.13(+0.50%) |
May 09, 2012 | 25.02 | 25.45 | 25.02 | 25.23 | 3,427,182 | +0.27(+1.07%) |
May 08, 2012 | 24.97 | 25.02 | 24.74 | 24.96 | 9,813,407 | -0.10(-0.38%) |
May 07, 2012 | 25.02 | 25.17 | 24.97 | 25.06 | 9,482,003 | -0.36(-1.43%) |
May 04, 2012 | 25.56 | 25.56 | 25.32 | 25.42 | 460,719 | -0.22(-0.87%) |
May 03, 2012 | 25.85 | 25.90 | 25.58 | 25.65 | 236,287 | -0.28(-1.09%) |
May 02, 2012 | 25.84 | 26.04 | 25.80 | 25.93 | 475,005 | -0.23(-0.88%) |
May 01, 2012 | 26.00 | 26.23 | 25.96 | 26.16 | 874,195 | -0.56(-2.11%) |
Apr 30, 2012 | 26.95 | 26.98 | 26.63 | 26.72 | 340,207 | -0.36(-1.34%) |
Apr 27, 2012 | 27.14 | 27.35 | 27.06 | 27.09 | 779,043 | +0.42(+1.56%) |
Apr 26, 2012 | 26.35 | 26.77 | 26.35 | 26.67 | 382,531 | +0.27(+1.01%) |
Apr 25, 2012 | 26.37 | 26.40 | 26.17 | 26.40 | 637,158 | +0.09(+0.34%) |
Apr 24, 2012 | 26.28 | 26.44 | 26.23 | 26.31 | 371,945 | +0.36(+1.40%) |
Apr 23, 2012 | 25.95 | 25.98 | 25.71 | 25.95 | 683,284 | -0.12(-0.45%) |
Apr 20, 2012 | 26.16 | 26.26 | 26.03 | 26.07 | 349,208 | -0.05(-0.20%) |
Apr 19, 2012 | 26.39 | 26.57 | 26.11 | 26.12 | 718,609 | -0.34(-1.29%) |
Apr 18, 2012 | 26.34 | 26.50 | 26.31 | 26.46 | 960,526 | +0.18(+0.68%) |
Apr 17, 2012 | 26.24 | 26.43 | 26.13 | 26.28 | 723,761 | -0.17(-0.64%) |
Apr 16, 2012 | 26.58 | 26.60 | 26.38 | 26.46 | 260,529 | -0.07(-0.25%) |
Apr 13, 2012 | 26.66 | 26.73 | 26.49 | 26.52 | 421,310 | -0.59(-2.16%) |
Apr 12, 2012 | 26.80 | 27.11 | 26.71 | 27.11 | 393,093 | +0.39(+1.47%) |
Apr 11, 2012 | 26.66 | 26.78 | 26.55 | 26.71 | 343,164 | +0.30(+1.15%) |
Apr 10, 2012 | 26.75 | 26.86 | 26.32 | 26.41 | 568,328 | -0.38(-1.41%) |
Apr 09, 2012 | 26.69 | 27.06 | 26.66 | 26.79 | 426,045 | -0.66(-2.40%) |
Apr 05, 2012 | 27.40 | 27.61 | 27.33 | 27.45 | 369,934 | -0.22(-0.80%) |
Apr 04, 2012 | 27.73 | 27.73 | 27.40 | 27.67 | 794,230 | -0.79(-2.79%) |
Apr 03, 2012 | 28.89 | 28.89 | 28.30 | 28.46 | 814,815 | -0.33(-1.16%) |
Apr 02, 2012 | 28.50 | 28.86 | 28.48 | 28.80 | 402,186 | +0.30(+1.07%) |
Mar 30, 2012 | 28.55 | 28.55 | 28.36 | 28.49 | 324,609 | +0.14(+0.50%) |
Mar 29, 2012 | 28.38 | 28.41 | 28.21 | 28.35 | 314,998 | -0.44(-1.52%) |
Mar 28, 2012 | 28.84 | 28.89 | 28.54 | 28.79 | 505,974 | -0.02(-0.08%) |
Mar 27, 2012 | 28.87 | 29.10 | 28.78 | 28.81 | 504,023 | +0.28(+0.99%) |
Mar 26, 2012 | 28.48 | 28.54 | 28.29 | 28.53 | 420,115 | +0.10(+0.37%) |
Mar 23, 2012 | 28.37 | 28.44 | 28.17 | 28.43 | 666,215 | -0.36(-1.26%) |
Mar 22, 2012 | 28.86 | 28.92 | 28.72 | 28.79 | 663,972 | +0.30(+1.07%) |
Mar 21, 2012 | 28.49 | 28.61 | 28.35 | 28.49 | 692,288 | -0.01(-0.03%) |
Mar 20, 2012 | 28.54 | 28.55 | 28.39 | 28.49 | 1,068,952 | -0.30(-1.06%) |
Mar 19, 2012 | 28.84 | 28.84 | 28.70 | 28.80 | 695,226 | -0.19(-0.64%) |
Mar 16, 2012 | 29.14 | 29.18 | 28.98 | 28.98 | 1,216,767 | -0.08(-0.28%) |
Mar 15, 2012 | 29.04 | 29.12 | 28.95 | 29.07 | 1,121,945 | +0.76(+2.70%) |
Mar 14, 2012 | 28.48 | 28.48 | 28.23 | 28.30 | 520,640 | +0.07(+0.24%) |
Mar 13, 2012 | 28.04 | 28.23 | 27.91 | 28.23 | 2,580,065 | +0.31(+1.12%) |
Mar 12, 2012 | 28.05 | 28.12 | 27.86 | 27.92 | 389,362 | -0.47(-1.67%) |
Mar 09, 2012 | 28.23 | 28.46 | 28.22 | 28.40 | 469,105 | +0.44(+1.59%) |
Mar 08, 2012 | 27.84 | 27.96 | 27.76 | 27.95 | 916,765 | +0.47(+1.73%) |
Mar 07, 2012 | 27.32 | 27.51 | 27.26 | 27.48 | 438,782 | +0.49(+1.81%) |
Mar 06, 2012 | 26.94 | 27.04 | 26.86 | 26.99 | 746,926 | -0.59(-2.15%) |
Mar 05, 2012 | 27.75 | 27.75 | 27.40 | 27.58 | 1,203,463 | -0.49(-1.74%) |
Mar 02, 2012 | 28.09 | 28.13 | 27.86 | 28.07 | 724,227 | -0.43(-1.51%) |