Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.63 | 26.70 | 26.22 | 26.59 | 4,157,535 | +0.09(+0.33%) |
May 30, 2012 | 26.83 | 26.84 | 26.49 | 26.50 | 6,017,080 | -0.79(-2.88%) |
May 29, 2012 | 27.35 | 27.45 | 27.06 | 27.28 | 2,971,474 | +0.25(+0.92%) |
May 25, 2012 | 26.92 | 27.18 | 26.92 | 27.04 | 1,533,063 | -0.01(-0.02%) |
May 24, 2012 | 27.20 | 27.29 | 26.87 | 27.04 | 4,882,160 | -0.16(-0.59%) |
May 23, 2012 | 27.20 | 27.23 | 26.73 | 27.20 | 3,767,593 | -0.28(-1.00%) |
May 22, 2012 | 27.69 | 27.90 | 27.37 | 27.48 | 3,959,659 | -0.16(-0.59%) |
May 21, 2012 | 27.21 | 27.67 | 27.15 | 27.64 | 6,986,305 | +0.70(+2.60%) |
May 18, 2012 | 27.23 | 27.24 | 26.88 | 26.94 | 3,328,373 | -0.10(-0.37%) |
May 17, 2012 | 27.39 | 27.43 | 27.04 | 27.04 | 6,615,340 | -0.45(-1.64%) |
May 16, 2012 | 27.81 | 27.99 | 27.49 | 27.49 | 2,766,560 | -0.19(-0.70%) |
May 15, 2012 | 27.90 | 28.06 | 27.65 | 27.69 | 4,027,880 | -0.41(-1.46%) |
May 14, 2012 | 28.19 | 28.34 | 28.07 | 28.10 | 3,213,901 | -0.63(-2.20%) |
May 11, 2012 | 28.55 | 29.03 | 28.53 | 28.73 | 2,356,804 | -0.16(-0.56%) |
May 10, 2012 | 29.03 | 29.08 | 28.83 | 28.89 | 1,604,964 | +0.19(+0.66%) |
May 09, 2012 | 28.46 | 28.90 | 28.32 | 28.70 | 2,927,963 | -0.44(-1.52%) |
May 08, 2012 | 29.25 | 29.30 | 28.81 | 29.15 | 2,407,041 | -0.48(-1.63%) |
May 07, 2012 | 29.35 | 29.65 | 29.33 | 29.63 | 1,641,383 | +0.30(+1.03%) |
May 04, 2012 | 29.65 | 29.75 | 29.31 | 29.33 | 2,102,128 | -0.52(-1.76%) |
May 03, 2012 | 30.06 | 30.13 | 29.80 | 29.85 | 1,222,958 | -0.24(-0.80%) |
May 02, 2012 | 29.97 | 30.15 | 29.80 | 30.09 | 1,416,927 | -0.38(-1.23%) |
May 01, 2012 | 30.31 | 30.59 | 30.20 | 30.47 | 1,269,485 | +0.27(+0.89%) |
Apr 30, 2012 | 30.29 | 30.29 | 30.07 | 30.20 | 2,194,283 | -0.19(-0.62%) |
Apr 27, 2012 | 30.42 | 30.48 | 30.23 | 30.39 | 1,926,939 | +0.17(+0.58%) |
Apr 26, 2012 | 29.88 | 30.27 | 29.85 | 30.21 | 1,873,311 | +0.15(+0.49%) |
Apr 25, 2012 | 30.00 | 30.13 | 29.85 | 30.07 | 3,008,311 | +0.48(+1.64%) |
Apr 24, 2012 | 29.40 | 29.70 | 29.36 | 29.58 | 2,105,321 | +0.27(+0.92%) |
Apr 23, 2012 | 29.30 | 29.37 | 29.05 | 29.31 | 3,554,205 | -0.66(-2.20%) |
Apr 20, 2012 | 29.85 | 30.08 | 29.83 | 29.97 | 1,765,228 | +0.38(+1.27%) |
Apr 19, 2012 | 29.78 | 29.94 | 29.44 | 29.60 | 2,704,442 | -0.16(-0.54%) |
Apr 18, 2012 | 29.70 | 29.97 | 29.68 | 29.76 | 1,676,904 | -0.29(-0.96%) |
Apr 17, 2012 | 29.76 | 30.09 | 29.65 | 30.05 | 2,119,197 | +0.62(+2.10%) |
Apr 16, 2012 | 29.40 | 29.50 | 29.11 | 29.43 | 3,158,360 | +0.33(+1.13%) |
Apr 13, 2012 | 29.55 | 29.56 | 29.09 | 29.10 | 2,906,680 | -0.82(-2.74%) |
Apr 12, 2012 | 29.46 | 29.98 | 29.44 | 29.92 | 2,717,288 | +0.61(+2.09%) |
Apr 11, 2012 | 29.49 | 29.55 | 29.24 | 29.31 | 4,011,595 | +0.52(+1.82%) |
Apr 10, 2012 | 29.46 | 29.56 | 28.78 | 28.78 | 4,540,423 | -0.78(-2.64%) |
Apr 09, 2012 | 29.38 | 29.70 | 29.33 | 29.56 | 2,634,872 | -0.15(-0.50%) |
Apr 05, 2012 | 29.66 | 29.93 | 29.62 | 29.71 | 2,275,477 | -0.29(-0.98%) |
Apr 04, 2012 | 30.16 | 30.25 | 29.89 | 30.00 | 2,623,114 | -0.78(-2.54%) |
Apr 03, 2012 | 31.30 | 31.31 | 30.67 | 30.79 | 2,693,157 | -0.69(-2.18%) |
Apr 02, 2012 | 30.83 | 31.55 | 30.77 | 31.47 | 2,528,627 | +0.50(+1.61%) |
Mar 30, 2012 | 30.95 | 31.03 | 30.71 | 30.97 | 1,444,517 | +0.34(+1.10%) |
Mar 29, 2012 | 30.49 | 30.68 | 30.36 | 30.64 | 1,243,443 | -0.24(-0.76%) |
Mar 28, 2012 | 31.21 | 31.24 | 30.73 | 30.87 | 1,664,183 | -0.33(-1.06%) |
Mar 27, 2012 | 31.48 | 31.49 | 31.20 | 31.20 | 1,243,561 | -0.40(-1.28%) |
Mar 26, 2012 | 31.38 | 31.64 | 31.34 | 31.61 | 1,764,608 | +0.56(+1.80%) |
Mar 23, 2012 | 30.79 | 31.07 | 30.63 | 31.05 | 1,792,617 | +0.24(+0.76%) |
Mar 22, 2012 | 30.74 | 30.91 | 30.67 | 30.81 | 1,468,610 | -0.36(-1.14%) |
Mar 21, 2012 | 31.31 | 31.34 | 31.06 | 31.17 | 1,643,644 | -0.19(-0.60%) |
Mar 20, 2012 | 31.28 | 31.47 | 31.18 | 31.36 | 1,770,817 | -0.39(-1.23%) |
Mar 19, 2012 | 31.51 | 31.85 | 31.49 | 31.75 | 1,422,627 | +0.14(+0.45%) |
Mar 16, 2012 | 31.51 | 31.65 | 31.51 | 31.61 | 1,723,518 | +0.32(+1.03%) |
Mar 15, 2012 | 31.03 | 31.32 | 30.91 | 31.28 | 1,463,225 | +0.35(+1.13%) |
Mar 14, 2012 | 31.16 | 31.20 | 30.87 | 30.93 | 1,600,149 | -0.28(-0.88%) |
Mar 13, 2012 | 30.75 | 31.21 | 30.71 | 31.21 | 3,647,601 | +0.54(+1.78%) |
Mar 12, 2012 | 30.52 | 30.67 | 30.38 | 30.67 | 1,009,941 | +0.11(+0.37%) |
Mar 09, 2012 | 30.58 | 30.73 | 30.50 | 30.55 | 1,463,958 | -0.31(-1.00%) |
Mar 08, 2012 | 30.52 | 30.92 | 30.45 | 30.86 | 2,591,391 | +0.81(+2.71%) |
Mar 07, 2012 | 29.82 | 30.05 | 29.75 | 30.05 | 2,303,455 | +0.47(+1.59%) |
Mar 06, 2012 | 30.00 | 30.03 | 29.57 | 29.58 | 3,978,728 | -1.26(-4.10%) |
Mar 05, 2012 | 30.92 | 30.95 | 30.72 | 30.84 | 1,990,066 | -0.12(-0.39%) |
Mar 02, 2012 | 31.11 | 31.12 | 30.90 | 30.96 | 1,442,462 | -0.40(-1.29%) |