Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.81 | 25.08 | 24.52 | 24.98 | 1,829,623 | +0.09(+0.37%) |
May 30, 2012 | 24.66 | 24.99 | 24.65 | 24.88 | 1,921,999 | -0.48(-1.89%) |
May 29, 2012 | 25.45 | 25.49 | 25.13 | 25.36 | 3,977,629 | +0.37(+1.47%) |
May 25, 2012 | 24.88 | 25.12 | 24.83 | 25.00 | 927,124 | +0.21(+0.83%) |
May 24, 2012 | 24.96 | 25.00 | 24.55 | 24.79 | 1,229,587 | -0.11(-0.42%) |
May 23, 2012 | 24.85 | 24.90 | 24.18 | 24.90 | 2,183,699 | +0.01(+0.05%) |
May 22, 2012 | 25.16 | 25.38 | 24.74 | 24.88 | 1,881,603 | -0.39(-1.53%) |
May 21, 2012 | 24.66 | 25.29 | 24.63 | 25.27 | 1,757,770 | +0.64(+2.60%) |
May 18, 2012 | 24.88 | 24.98 | 24.46 | 24.63 | 2,351,117 | -0.14(-0.55%) |
May 17, 2012 | 25.32 | 25.38 | 24.75 | 24.77 | 2,146,493 | -0.57(-2.26%) |
May 16, 2012 | 26.00 | 26.00 | 25.29 | 25.34 | 3,090,020 | -0.18(-0.71%) |
May 15, 2012 | 25.97 | 26.09 | 25.46 | 25.52 | 2,768,548 | -0.44(-1.68%) |
May 14, 2012 | 26.05 | 26.22 | 25.94 | 25.95 | 2,274,658 | -0.76(-2.86%) |
May 11, 2012 | 26.77 | 27.18 | 26.69 | 26.72 | 1,448,310 | -0.30(-1.10%) |
May 10, 2012 | 27.31 | 27.32 | 26.99 | 27.02 | 1,346,093 | +0.09(+0.35%) |
May 09, 2012 | 26.76 | 27.11 | 26.64 | 26.92 | 1,579,658 | -0.36(-1.32%) |
May 08, 2012 | 27.68 | 27.77 | 27.11 | 27.29 | 2,013,491 | -0.76(-2.71%) |
May 07, 2012 | 27.63 | 28.09 | 27.59 | 28.04 | 1,483,867 | +0.30(+1.08%) |
May 04, 2012 | 28.21 | 28.25 | 27.64 | 27.75 | 1,119,497 | -0.57(-2.02%) |
May 03, 2012 | 28.47 | 28.53 | 28.11 | 28.32 | 1,161,145 | -0.14(-0.50%) |
May 02, 2012 | 28.49 | 28.58 | 28.39 | 28.46 | 908,554 | -0.19(-0.65%) |
May 01, 2012 | 28.44 | 28.87 | 28.44 | 28.65 | 1,773,096 | +0.21(+0.72%) |
Apr 30, 2012 | 28.58 | 28.58 | 28.30 | 28.44 | 2,222,398 | -0.12(-0.44%) |
Apr 27, 2012 | 28.40 | 28.62 | 28.32 | 28.57 | 1,147,281 | +0.25(+0.88%) |
Apr 26, 2012 | 28.04 | 28.37 | 27.99 | 28.32 | 777,618 | +0.03(+0.11%) |
Apr 25, 2012 | 28.55 | 28.55 | 28.10 | 28.29 | 1,029,412 | -0.06(-0.22%) |
Apr 24, 2012 | 28.42 | 28.53 | 28.29 | 28.35 | 768,332 | +0.03(+0.11%) |
Apr 23, 2012 | 28.08 | 28.34 | 27.86 | 28.32 | 1,401,939 | -0.36(-1.26%) |
Apr 20, 2012 | 28.63 | 28.86 | 28.60 | 28.68 | 1,538,680 | +0.28(+0.99%) |
Apr 19, 2012 | 28.34 | 28.53 | 28.19 | 28.40 | 1,173,218 | -0.01(-0.04%) |
Apr 18, 2012 | 28.37 | 28.58 | 28.30 | 28.41 | 1,393,031 | -0.20(-0.70%) |
Apr 17, 2012 | 28.62 | 28.75 | 28.42 | 28.61 | 1,099,047 | +0.21(+0.72%) |
Apr 16, 2012 | 28.77 | 28.85 | 28.24 | 28.40 | 1,756,240 | -0.15(-0.52%) |
Apr 13, 2012 | 28.95 | 29.00 | 28.52 | 28.55 | 1,804,892 | -0.58(-2.01%) |
Apr 12, 2012 | 28.65 | 29.14 | 28.60 | 29.14 | 1,595,485 | +0.63(+2.22%) |
Apr 11, 2012 | 28.75 | 28.83 | 28.46 | 28.50 | 1,315,307 | +0.11(+0.37%) |
Apr 10, 2012 | 28.77 | 28.91 | 28.25 | 28.40 | 2,104,030 | -0.53(-1.83%) |
Apr 09, 2012 | 28.67 | 29.02 | 28.66 | 28.93 | 1,190,908 | -0.19(-0.66%) |
Apr 05, 2012 | 29.06 | 29.26 | 28.93 | 29.12 | 891,324 | -0.05(-0.17%) |
Apr 04, 2012 | 29.41 | 29.45 | 29.17 | 29.17 | 1,509,341 | -0.58(-1.96%) |
Apr 03, 2012 | 30.05 | 30.10 | 29.54 | 29.75 | 2,694,803 | -0.27(-0.89%) |
Apr 02, 2012 | 29.52 | 30.10 | 29.48 | 30.02 | 2,607,733 | +0.40(+1.36%) |
Mar 30, 2012 | 29.79 | 29.80 | 29.46 | 29.62 | 1,351,992 | +0.01(+0.04%) |
Mar 29, 2012 | 29.36 | 29.65 | 29.08 | 29.60 | 1,089,628 | -0.01(-0.02%) |
Mar 28, 2012 | 29.97 | 30.08 | 29.48 | 29.61 | 1,986,145 | -0.49(-1.63%) |
Mar 27, 2012 | 30.26 | 30.43 | 30.05 | 30.10 | 1,874,858 | -0.17(-0.55%) |
Mar 26, 2012 | 29.94 | 30.28 | 29.91 | 30.27 | 2,303,481 | +0.57(+1.90%) |
Mar 23, 2012 | 29.53 | 29.71 | 29.37 | 29.70 | 1,272,148 | +0.21(+0.72%) |
Mar 22, 2012 | 29.63 | 29.63 | 29.37 | 29.49 | 1,404,557 | -0.42(-1.39%) |
Mar 21, 2012 | 29.91 | 29.98 | 29.70 | 29.91 | 913,324 | +0.07(+0.23%) |
Mar 20, 2012 | 29.74 | 29.91 | 29.62 | 29.84 | 1,644,437 | -0.37(-1.21%) |
Mar 19, 2012 | 30.13 | 30.40 | 30.03 | 30.21 | 977,636 | +0.00(+0.00%) |
Mar 16, 2012 | 30.19 | 30.27 | 30.08 | 30.21 | 920,720 | +0.05(+0.17%) |
Mar 15, 2012 | 30.16 | 30.18 | 29.95 | 30.16 | 1,428,391 | +0.18(+0.60%) |
Mar 14, 2012 | 30.06 | 30.21 | 29.83 | 29.98 | 1,636,679 | -0.23(-0.76%) |
Mar 13, 2012 | 29.50 | 30.24 | 29.47 | 30.21 | 1,947,534 | +0.81(+2.77%) |
Mar 12, 2012 | 29.39 | 29.59 | 29.23 | 29.39 | 1,216,682 | -0.38(-1.27%) |
Mar 09, 2012 | 29.77 | 30.05 | 29.73 | 29.77 | 1,283,695 | -0.17(-0.58%) |
Mar 08, 2012 | 29.74 | 29.99 | 29.60 | 29.95 | 1,405,078 | +0.52(+1.78%) |
Mar 07, 2012 | 29.30 | 29.47 | 29.13 | 29.42 | 1,179,118 | +0.21(+0.70%) |
Mar 06, 2012 | 29.54 | 29.62 | 29.09 | 29.22 | 2,036,255 | -0.96(-3.17%) |
Mar 05, 2012 | 30.54 | 30.59 | 30.10 | 30.18 | 1,977,513 | -0.48(-1.58%) |
Mar 02, 2012 | 30.73 | 30.80 | 30.51 | 30.66 | 1,523,003 | -0.11(-0.34%) |