Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.52 | 26.55 | 25.33 | 26.36 | 2,085,636 | +0.12(+0.46%) |
May 30, 2012 | 26.85 | 26.85 | 25.97 | 26.24 | 1,788,836 | -1.03(-3.79%) |
May 29, 2012 | 26.46 | 27.46 | 26.46 | 27.27 | 2,377,495 | +1.16(+4.45%) |
May 25, 2012 | 26.14 | 26.27 | 25.83 | 26.11 | 1,537,488 | -0.07(-0.26%) |
May 24, 2012 | 25.71 | 26.27 | 25.70 | 26.18 | 2,770,673 | +0.46(+1.79%) |
May 23, 2012 | 24.77 | 25.85 | 24.68 | 25.72 | 2,971,123 | +0.58(+2.31%) |
May 22, 2012 | 24.58 | 25.68 | 24.50 | 25.14 | 3,714,276 | +0.59(+2.40%) |
May 21, 2012 | 24.20 | 24.83 | 23.85 | 24.55 | 5,106,528 | +0.32(+1.30%) |
May 18, 2012 | 24.90 | 24.90 | 24.13 | 24.23 | 4,319,457 | -0.38(-1.53%) |
May 17, 2012 | 26.54 | 26.56 | 24.48 | 24.61 | 4,669,375 | -1.74(-6.61%) |
May 16, 2012 | 27.32 | 27.50 | 26.29 | 26.35 | 2,788,203 | -0.68(-2.53%) |
May 15, 2012 | 27.31 | 27.61 | 26.79 | 27.03 | 2,249,661 | -0.27(-1.00%) |
May 14, 2012 | 28.03 | 28.20 | 27.16 | 27.31 | 2,181,508 | -1.19(-4.17%) |
May 11, 2012 | 28.02 | 28.92 | 27.90 | 28.50 | 1,027,149 | +0.18(+0.63%) |
May 10, 2012 | 28.58 | 28.95 | 28.09 | 28.32 | 1,764,820 | +0.07(+0.24%) |
May 09, 2012 | 28.14 | 28.54 | 27.55 | 28.25 | 2,406,115 | -0.32(-1.11%) |
May 08, 2012 | 29.00 | 29.02 | 27.99 | 28.56 | 1,778,757 | -0.72(-2.45%) |
May 07, 2012 | 28.72 | 29.56 | 28.72 | 29.28 | 1,485,378 | +0.37(+1.27%) |
May 04, 2012 | 29.44 | 29.63 | 28.65 | 28.91 | 1,570,809 | -0.79(-2.65%) |
May 03, 2012 | 30.23 | 30.38 | 29.52 | 29.70 | 1,800,641 | -0.59(-1.95%) |
May 02, 2012 | 29.26 | 30.49 | 29.26 | 30.29 | 2,581,368 | +0.91(+3.08%) |
May 01, 2012 | 29.38 | 29.91 | 29.28 | 29.38 | 2,187,214 | +0.04(+0.15%) |
Apr 30, 2012 | 30.33 | 30.33 | 29.14 | 29.34 | 2,542,272 | -1.20(-3.92%) |
Apr 27, 2012 | 29.61 | 30.58 | 29.45 | 30.54 | 2,467,658 | +1.08(+3.65%) |
Apr 26, 2012 | 28.53 | 29.57 | 28.46 | 29.46 | 3,365,440 | +0.97(+3.42%) |
Apr 25, 2012 | 27.31 | 28.80 | 26.83 | 28.49 | 11,023,531 | -1.03(-3.47%) |
Apr 24, 2012 | 28.75 | 29.59 | 28.66 | 29.51 | 2,551,724 | +0.94(+3.29%) |
Apr 23, 2012 | 28.50 | 28.66 | 27.99 | 28.57 | 2,418,156 | -0.30(-1.04%) |
Apr 20, 2012 | 28.82 | 29.14 | 28.45 | 28.87 | 1,316,889 | +0.32(+1.14%) |
Apr 19, 2012 | 28.97 | 29.08 | 28.06 | 28.55 | 2,409,668 | -0.41(-1.42%) |
Apr 18, 2012 | 29.38 | 29.48 | 28.79 | 28.96 | 1,209,383 | -0.61(-2.05%) |
Apr 17, 2012 | 29.44 | 29.78 | 29.23 | 29.56 | 1,285,625 | +0.31(+1.05%) |
Apr 16, 2012 | 29.44 | 29.64 | 28.78 | 29.26 | 2,204,655 | +0.02(+0.06%) |
Apr 13, 2012 | 29.50 | 29.50 | 28.80 | 29.24 | 1,806,081 | -0.33(-1.13%) |
Apr 12, 2012 | 28.97 | 30.30 | 28.85 | 29.57 | 2,615,423 | +0.64(+2.21%) |
Apr 11, 2012 | 28.44 | 29.22 | 28.44 | 28.93 | 2,928,324 | +1.00(+3.58%) |
Apr 10, 2012 | 29.27 | 29.51 | 27.85 | 27.93 | 3,017,533 | -1.42(-4.83%) |
Apr 09, 2012 | 29.23 | 29.46 | 29.00 | 29.35 | 1,511,019 | -0.44(-1.46%) |
Apr 05, 2012 | 29.39 | 29.94 | 29.34 | 29.79 | 1,553,217 | +0.21(+0.72%) |
Apr 04, 2012 | 29.26 | 29.81 | 28.95 | 29.57 | 2,757,781 | +0.01(+0.03%) |
Apr 03, 2012 | 29.95 | 30.25 | 29.21 | 29.56 | 1,784,335 | -0.37(-1.23%) |
Apr 02, 2012 | 30.55 | 30.62 | 29.76 | 29.93 | 3,509,159 | -0.85(-2.75%) |
Mar 30, 2012 | 30.91 | 31.13 | 30.55 | 30.78 | 1,562,505 | +0.27(+0.90%) |
Mar 29, 2012 | 30.45 | 30.54 | 29.73 | 30.50 | 1,395,146 | -0.33(-1.08%) |
Mar 28, 2012 | 31.02 | 31.05 | 30.27 | 30.84 | 1,201,364 | -0.25(-0.80%) |
Mar 27, 2012 | 31.19 | 31.72 | 31.04 | 31.08 | 1,837,090 | +0.01(+0.03%) |
Mar 26, 2012 | 31.07 | 31.26 | 30.58 | 31.07 | 1,340,009 | +0.49(+1.59%) |
Mar 23, 2012 | 30.38 | 30.80 | 29.90 | 30.59 | 3,372,524 | -0.19(-0.61%) |
Mar 22, 2012 | 31.25 | 31.52 | 30.68 | 30.78 | 3,377,435 | -0.86(-2.73%) |
Mar 21, 2012 | 31.42 | 32.21 | 31.37 | 31.64 | 3,008,627 | +0.46(+1.48%) |
Mar 20, 2012 | 31.22 | 31.27 | 30.43 | 31.18 | 2,417,314 | -0.31(-0.98%) |
Mar 19, 2012 | 32.13 | 32.46 | 31.33 | 31.48 | 2,865,847 | -0.04(-0.14%) |
Mar 16, 2012 | 31.59 | 31.88 | 31.43 | 31.53 | 3,486,049 | -0.06(-0.19%) |
Mar 15, 2012 | 30.72 | 31.66 | 30.41 | 31.59 | 2,816,687 | +0.79(+2.58%) |
Mar 14, 2012 | 30.78 | 31.23 | 30.57 | 30.79 | 3,416,882 | +0.06(+0.19%) |
Mar 13, 2012 | 29.60 | 30.78 | 29.44 | 30.73 | 3,891,764 | +1.29(+4.38%) |
Mar 12, 2012 | 28.52 | 29.47 | 28.43 | 29.44 | 3,502,659 | +0.90(+3.14%) |
Mar 09, 2012 | 27.76 | 28.91 | 27.76 | 28.55 | 3,123,880 | +0.79(+2.83%) |
Mar 08, 2012 | 27.09 | 28.47 | 27.07 | 27.76 | 4,309,880 | +0.83(+3.08%) |
Mar 07, 2012 | 26.01 | 27.10 | 25.91 | 26.93 | 2,967,302 | +1.12(+4.34%) |
Mar 06, 2012 | 26.34 | 26.34 | 25.63 | 25.81 | 1,766,761 | -0.88(-3.30%) |
Mar 05, 2012 | 26.24 | 26.81 | 26.07 | 26.69 | 2,638,511 | +0.46(+1.76%) |
Mar 02, 2012 | 26.76 | 26.85 | 26.01 | 26.23 | 2,059,210 | -0.63(-2.35%) |