Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.64 | 26.72 | 26.15 | 26.32 | 438,888 | -0.38(-1.44%) |
May 30, 2012 | 26.81 | 26.89 | 26.59 | 26.70 | 357,276 | -0.40(-1.49%) |
May 29, 2012 | 26.70 | 27.20 | 26.57 | 27.11 | 283,845 | +0.68(+2.57%) |
May 25, 2012 | 26.50 | 26.69 | 26.34 | 26.43 | 156,704 | -0.10(-0.37%) |
May 24, 2012 | 26.31 | 26.56 | 26.24 | 26.52 | 262,559 | +0.23(+0.89%) |
May 23, 2012 | 26.17 | 26.34 | 25.68 | 26.29 | 494,859 | -0.05(-0.20%) |
May 22, 2012 | 26.79 | 26.88 | 26.14 | 26.35 | 409,936 | -0.45(-1.67%) |
May 21, 2012 | 26.66 | 26.84 | 26.20 | 26.79 | 742,731 | +0.30(+1.15%) |
May 18, 2012 | 27.34 | 27.46 | 26.42 | 26.49 | 471,429 | -0.72(-2.63%) |
May 17, 2012 | 28.21 | 28.41 | 27.20 | 27.20 | 274,790 | -0.92(-3.28%) |
May 16, 2012 | 28.47 | 28.53 | 28.10 | 28.13 | 401,211 | -0.21(-0.73%) |
May 15, 2012 | 28.67 | 28.74 | 28.21 | 28.33 | 422,261 | -0.41(-1.43%) |
May 14, 2012 | 28.62 | 28.99 | 28.62 | 28.74 | 327,918 | -0.23(-0.80%) |
May 11, 2012 | 28.93 | 29.24 | 28.89 | 28.98 | 614,217 | -0.13(-0.46%) |
May 10, 2012 | 29.23 | 29.33 | 29.04 | 29.11 | 293,267 | +0.08(+0.28%) |
May 09, 2012 | 29.02 | 29.16 | 28.79 | 29.03 | 334,407 | -0.29(-0.98%) |
May 08, 2012 | 28.84 | 29.35 | 28.62 | 29.32 | 412,363 | +0.23(+0.80%) |
May 07, 2012 | 28.91 | 29.14 | 28.64 | 29.08 | 364,162 | +0.09(+0.31%) |
May 04, 2012 | 29.20 | 29.44 | 28.83 | 28.99 | 312,143 | -0.44(-1.49%) |
May 03, 2012 | 29.53 | 29.70 | 29.25 | 29.43 | 318,781 | -0.10(-0.33%) |
May 02, 2012 | 29.19 | 29.53 | 29.06 | 29.53 | 435,166 | +0.09(+0.30%) |
May 01, 2012 | 29.08 | 29.78 | 29.06 | 29.44 | 672,346 | +0.40(+1.39%) |
Apr 30, 2012 | 29.28 | 29.31 | 28.89 | 29.04 | 493,039 | -0.31(-1.07%) |
Apr 27, 2012 | 28.99 | 29.58 | 28.86 | 29.35 | 756,497 | +0.39(+1.36%) |
Apr 26, 2012 | 28.06 | 29.09 | 28.06 | 28.96 | 1,354,018 | +0.96(+3.42%) |
Apr 25, 2012 | 28.14 | 28.49 | 27.68 | 28.00 | 1,417,002 | +0.19(+0.68%) |
Apr 24, 2012 | 28.23 | 28.33 | 27.81 | 27.81 | 705,841 | -0.45(-1.58%) |
Apr 23, 2012 | 28.31 | 28.46 | 27.87 | 28.26 | 393,319 | -0.39(-1.37%) |
Apr 20, 2012 | 28.45 | 28.79 | 28.40 | 28.65 | 606,552 | +0.30(+1.07%) |
Apr 19, 2012 | 28.17 | 28.61 | 28.06 | 28.35 | 370,744 | +0.25(+0.89%) |
Apr 18, 2012 | 27.97 | 28.27 | 27.92 | 28.10 | 493,947 | +0.04(+0.16%) |
Apr 17, 2012 | 28.42 | 28.63 | 27.92 | 28.06 | 1,219,550 | -0.13(-0.44%) |
Apr 16, 2012 | 28.14 | 28.43 | 27.89 | 28.18 | 418,649 | +0.08(+0.29%) |
Apr 13, 2012 | 28.83 | 28.83 | 28.04 | 28.10 | 297,760 | -0.81(-2.82%) |
Apr 12, 2012 | 28.45 | 29.04 | 28.45 | 28.91 | 341,380 | +0.37(+1.29%) |
Apr 11, 2012 | 28.64 | 28.68 | 28.40 | 28.55 | 443,728 | +0.21(+0.76%) |
Apr 10, 2012 | 29.30 | 29.39 | 28.31 | 28.33 | 427,471 | -0.98(-3.33%) |
Apr 09, 2012 | 29.29 | 29.45 | 29.16 | 29.31 | 386,518 | -0.34(-1.15%) |
Apr 05, 2012 | 29.68 | 29.98 | 29.57 | 29.65 | 467,880 | -0.07(-0.24%) |
Apr 04, 2012 | 30.13 | 30.32 | 29.66 | 29.72 | 637,694 | -0.72(-2.35%) |
Apr 03, 2012 | 30.26 | 30.58 | 30.17 | 30.44 | 789,020 | +0.20(+0.65%) |
Apr 02, 2012 | 29.90 | 30.50 | 29.84 | 30.24 | 639,950 | +0.34(+1.14%) |
Mar 30, 2012 | 30.23 | 30.24 | 29.83 | 29.90 | 805,085 | -0.07(-0.24%) |
Mar 29, 2012 | 30.18 | 30.30 | 29.93 | 29.97 | 874,713 | -0.35(-1.15%) |
Mar 28, 2012 | 30.34 | 30.43 | 30.06 | 30.32 | 366,610 | +0.00(+0.00%) |
Mar 27, 2012 | 30.43 | 30.44 | 30.15 | 30.32 | 480,257 | -0.08(-0.26%) |
Mar 26, 2012 | 31.23 | 31.34 | 30.10 | 30.40 | 1,312,438 | -0.48(-1.56%) |
Mar 23, 2012 | 31.51 | 31.65 | 30.76 | 30.88 | 447,042 | -0.76(-2.40%) |
Mar 22, 2012 | 31.96 | 31.96 | 31.19 | 31.64 | 249,914 | -0.54(-1.67%) |
Mar 21, 2012 | 31.61 | 32.31 | 31.37 | 32.18 | 357,183 | +0.59(+1.87%) |
Mar 20, 2012 | 31.55 | 31.66 | 31.36 | 31.59 | 201,857 | -0.23(-0.73%) |
Mar 19, 2012 | 31.72 | 32.16 | 31.46 | 31.82 | 284,024 | -0.21(-0.67%) |
Mar 16, 2012 | 31.87 | 32.33 | 31.71 | 32.04 | 411,869 | +0.23(+0.73%) |
Mar 15, 2012 | 31.39 | 31.93 | 31.22 | 31.80 | 292,639 | +0.49(+1.57%) |
Mar 14, 2012 | 31.25 | 31.55 | 31.08 | 31.31 | 254,378 | +0.05(+0.16%) |
Mar 13, 2012 | 31.02 | 31.41 | 30.79 | 31.26 | 409,512 | +0.51(+1.65%) |
Mar 12, 2012 | 31.06 | 31.19 | 30.64 | 30.75 | 270,737 | -0.29(-0.95%) |
Mar 09, 2012 | 30.43 | 31.20 | 30.24 | 31.05 | 275,583 | +0.66(+2.17%) |
Mar 08, 2012 | 30.41 | 30.54 | 30.00 | 30.39 | 214,916 | +0.25(+0.83%) |
Mar 07, 2012 | 29.75 | 30.25 | 29.75 | 30.14 | 208,265 | +0.44(+1.47%) |
Mar 06, 2012 | 29.91 | 30.16 | 29.60 | 29.70 | 396,593 | -0.45(-1.48%) |
Mar 05, 2012 | 30.40 | 30.45 | 29.87 | 30.15 | 409,474 | -0.33(-1.08%) |
Mar 02, 2012 | 30.66 | 30.86 | 30.34 | 30.48 | 284,130 | -0.25(-0.81%) |