Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.91 | 27.05 | 26.22 | 26.33 | 22,978,066 | -0.52(-1.95%) |
May 30, 2012 | 27.13 | 27.37 | 26.85 | 26.86 | 20,065,134 | -0.64(-2.32%) |
May 29, 2012 | 27.46 | 27.65 | 27.20 | 27.49 | 19,693,690 | +0.21(+0.76%) |
May 25, 2012 | 27.29 | 27.52 | 27.19 | 27.29 | 12,884,121 | -0.09(-0.33%) |
May 24, 2012 | 27.36 | 27.66 | 27.15 | 27.38 | 13,944,457 | +0.14(+0.50%) |
May 23, 2012 | 26.89 | 27.31 | 26.83 | 27.24 | 18,104,788 | +0.18(+0.66%) |
May 22, 2012 | 26.61 | 27.26 | 26.61 | 27.06 | 20,336,066 | +0.50(+1.87%) |
May 21, 2012 | 25.89 | 26.59 | 25.75 | 26.57 | 14,298,284 | +0.82(+3.18%) |
May 18, 2012 | 26.25 | 26.34 | 25.71 | 25.75 | 28,371,464 | -0.54(-2.06%) |
May 17, 2012 | 26.74 | 27.03 | 26.29 | 26.29 | 19,486,930 | -0.58(-2.14%) |
May 16, 2012 | 26.74 | 27.02 | 26.58 | 26.86 | 18,961,860 | +0.26(+0.98%) |
May 15, 2012 | 26.57 | 26.90 | 26.57 | 26.60 | 13,795,113 | -0.03(-0.09%) |
May 14, 2012 | 26.65 | 27.00 | 26.43 | 26.63 | 17,802,400 | -0.27(-1.02%) |
May 11, 2012 | 26.77 | 27.14 | 26.75 | 26.90 | 8,919,811 | -0.06(-0.21%) |
May 10, 2012 | 26.99 | 27.26 | 26.84 | 26.96 | 14,757,897 | +0.17(+0.64%) |
May 09, 2012 | 26.76 | 27.14 | 26.59 | 26.79 | 19,363,764 | -0.16(-0.61%) |
May 08, 2012 | 26.94 | 27.17 | 26.50 | 26.95 | 15,996,117 | -0.08(-0.31%) |
May 07, 2012 | 26.68 | 27.17 | 26.68 | 27.04 | 14,766,742 | +0.16(+0.61%) |
May 04, 2012 | 26.51 | 27.12 | 26.31 | 26.87 | 25,653,704 | +0.31(+1.19%) |
May 03, 2012 | 27.84 | 27.95 | 26.32 | 26.56 | 52,398,124 | -1.32(-4.73%) |
May 02, 2012 | 27.74 | 28.11 | 27.53 | 27.88 | 27,649,106 | -0.21(-0.73%) |
May 01, 2012 | 28.17 | 28.60 | 28.07 | 28.08 | 18,824,694 | +0.03(+0.09%) |
Apr 30, 2012 | 28.31 | 28.32 | 27.90 | 28.06 | 10,273,042 | -0.12(-0.44%) |
Apr 27, 2012 | 28.23 | 28.34 | 28.03 | 28.18 | 9,490,890 | +0.08(+0.27%) |
Apr 26, 2012 | 27.81 | 28.18 | 27.72 | 28.11 | 12,172,056 | +0.32(+1.15%) |
Apr 25, 2012 | 27.32 | 27.92 | 27.28 | 27.79 | 13,314,451 | +0.65(+2.40%) |
Apr 24, 2012 | 27.00 | 27.20 | 26.80 | 27.13 | 10,335,709 | +0.19(+0.70%) |
Apr 23, 2012 | 27.43 | 27.56 | 26.57 | 26.94 | 18,995,092 | -0.66(-2.40%) |
Apr 20, 2012 | 27.79 | 27.87 | 27.51 | 27.61 | 8,592,022 | -0.04(-0.15%) |
Apr 19, 2012 | 27.67 | 27.89 | 27.49 | 27.65 | 9,338,736 | -0.13(-0.48%) |
Apr 18, 2012 | 27.74 | 27.94 | 27.68 | 27.78 | 9,292,221 | -0.07(-0.25%) |
Apr 17, 2012 | 27.75 | 27.95 | 27.66 | 27.85 | 11,317,967 | +0.29(+1.03%) |
Apr 16, 2012 | 28.07 | 28.07 | 27.39 | 27.57 | 20,062,086 | -0.53(-1.89%) |
Apr 13, 2012 | 27.47 | 28.22 | 27.45 | 28.10 | 23,556,702 | +0.49(+1.77%) |
Apr 12, 2012 | 26.80 | 27.64 | 26.74 | 27.61 | 18,808,022 | +0.83(+3.10%) |
Apr 11, 2012 | 26.93 | 27.14 | 26.69 | 26.78 | 15,528,727 | +0.15(+0.55%) |
Apr 10, 2012 | 27.26 | 27.32 | 26.60 | 26.63 | 11,701,892 | -0.63(-2.31%) |
Apr 09, 2012 | 27.30 | 27.46 | 27.08 | 27.26 | 14,569,257 | -0.34(-1.25%) |
Apr 05, 2012 | 26.99 | 27.64 | 26.94 | 27.61 | 14,677,667 | +0.46(+1.71%) |
Apr 04, 2012 | 27.26 | 27.30 | 26.97 | 27.14 | 11,296,007 | -0.31(-1.15%) |
Apr 03, 2012 | 27.11 | 27.51 | 27.01 | 27.46 | 17,194,414 | +0.31(+1.16%) |
Apr 02, 2012 | 26.92 | 27.35 | 26.72 | 27.14 | 12,904,915 | +0.22(+0.83%) |
Mar 30, 2012 | 27.17 | 27.19 | 26.83 | 26.92 | 13,151,729 | -0.23(-0.84%) |
Mar 29, 2012 | 27.04 | 27.19 | 26.82 | 27.15 | 9,523,405 | -0.08(-0.29%) |
Mar 28, 2012 | 27.30 | 27.45 | 27.04 | 27.23 | 9,853,105 | -0.11(-0.38%) |
Mar 27, 2012 | 27.37 | 27.44 | 27.27 | 27.33 | 11,625,493 | -0.06(-0.21%) |
Mar 26, 2012 | 27.23 | 27.54 | 26.75 | 27.39 | 17,783,408 | +0.29(+1.08%) |
Mar 23, 2012 | 26.81 | 27.15 | 26.67 | 27.10 | 11,128,236 | +0.34(+1.28%) |
Mar 22, 2012 | 26.50 | 26.81 | 26.46 | 26.76 | 10,265,126 | +0.12(+0.45%) |
Mar 21, 2012 | 26.71 | 26.84 | 26.60 | 26.64 | 9,234,240 | +0.05(+0.20%) |
Mar 20, 2012 | 26.96 | 27.06 | 26.46 | 26.58 | 11,602,617 | -0.53(-1.95%) |
Mar 19, 2012 | 26.57 | 27.31 | 26.50 | 27.11 | 17,443,336 | +0.49(+1.85%) |
Mar 16, 2012 | 26.79 | 26.81 | 26.53 | 26.62 | 17,542,248 | -0.07(-0.27%) |
Mar 15, 2012 | 26.61 | 26.80 | 26.53 | 26.69 | 14,566,373 | +0.06(+0.21%) |
Mar 14, 2012 | 26.76 | 26.90 | 26.57 | 26.64 | 16,432,592 | -0.12(-0.44%) |
Mar 13, 2012 | 26.67 | 26.79 | 26.39 | 26.75 | 14,010,381 | +0.17(+0.63%) |
Mar 12, 2012 | 26.70 | 26.82 | 26.48 | 26.59 | 8,447,753 | -0.15(-0.55%) |
Mar 09, 2012 | 26.94 | 27.01 | 26.70 | 26.73 | 9,267,557 | -0.18(-0.68%) |
Mar 08, 2012 | 26.62 | 26.96 | 26.47 | 26.91 | 10,432,363 | +0.53(+2.01%) |
Mar 07, 2012 | 26.40 | 26.49 | 26.23 | 26.38 | 11,718,395 | +0.18(+0.70%) |
Mar 06, 2012 | 26.29 | 26.35 | 25.90 | 26.20 | 14,575,757 | -0.32(-1.20%) |
Mar 05, 2012 | 26.50 | 26.65 | 26.46 | 26.52 | 11,126,049 | +0.02(+0.07%) |
Mar 02, 2012 | 26.58 | 26.69 | 26.37 | 26.50 | 13,389,075 | -0.23(-0.87%) |