Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.15 | 26.32 | 26.00 | 26.15 | 5,039,326 | -0.04(-0.14%) |
May 30, 2012 | 26.43 | 26.46 | 26.18 | 26.18 | 742,236 | -0.35(-1.33%) |
May 29, 2012 | 26.49 | 26.61 | 26.37 | 26.54 | 624,779 | +0.24(+0.92%) |
May 25, 2012 | 26.41 | 26.58 | 26.24 | 26.30 | 348,148 | -0.15(-0.57%) |
May 24, 2012 | 26.21 | 26.45 | 26.12 | 26.45 | 1,023,436 | +0.32(+1.24%) |
May 23, 2012 | 25.88 | 26.15 | 25.76 | 26.12 | 714,962 | +0.08(+0.29%) |
May 22, 2012 | 25.76 | 26.14 | 25.71 | 26.05 | 1,112,225 | +0.38(+1.50%) |
May 21, 2012 | 25.56 | 25.73 | 25.40 | 25.66 | 1,011,186 | +0.20(+0.77%) |
May 18, 2012 | 26.03 | 26.06 | 25.43 | 25.47 | 1,017,978 | -0.52(-2.00%) |
May 17, 2012 | 26.43 | 26.43 | 25.99 | 25.99 | 1,158,880 | -0.41(-1.57%) |
May 16, 2012 | 26.82 | 26.85 | 26.40 | 26.40 | 477,827 | -0.32(-1.18%) |
May 15, 2012 | 26.73 | 26.92 | 26.61 | 26.72 | 509,528 | +0.01(+0.03%) |
May 14, 2012 | 26.72 | 26.88 | 26.57 | 26.71 | 886,325 | -0.27(-1.00%) |
May 11, 2012 | 26.88 | 27.11 | 26.68 | 26.98 | 704,835 | -0.01(-0.03%) |
May 10, 2012 | 27.04 | 27.19 | 26.73 | 26.99 | 1,238,710 | -0.11(-0.42%) |
May 09, 2012 | 27.13 | 27.22 | 26.93 | 27.10 | 802,798 | -0.16(-0.58%) |
May 08, 2012 | 27.34 | 27.41 | 27.11 | 27.26 | 1,219,545 | -0.11(-0.39%) |
May 07, 2012 | 27.55 | 27.58 | 27.27 | 27.37 | 1,233,391 | -0.30(-1.09%) |
May 04, 2012 | 27.95 | 27.95 | 27.53 | 27.67 | 1,185,048 | -0.29(-1.02%) |
May 03, 2012 | 28.04 | 28.27 | 27.91 | 27.95 | 887,644 | -0.15(-0.54%) |
May 02, 2012 | 28.14 | 28.78 | 27.92 | 28.10 | 1,045,131 | -0.29(-1.03%) |
May 01, 2012 | 28.31 | 28.56 | 28.19 | 28.40 | 1,021,532 | +0.13(+0.45%) |
Apr 30, 2012 | 28.19 | 28.34 | 28.10 | 28.27 | 688,831 | -0.02(-0.05%) |
Apr 27, 2012 | 28.22 | 28.35 | 27.98 | 28.28 | 896,421 | +0.13(+0.45%) |
Apr 26, 2012 | 27.86 | 28.22 | 27.72 | 28.16 | 670,857 | +0.31(+1.11%) |
Apr 25, 2012 | 27.56 | 27.93 | 27.47 | 27.85 | 1,169,193 | +0.38(+1.40%) |
Apr 24, 2012 | 27.33 | 27.47 | 27.25 | 27.46 | 611,976 | +0.16(+0.58%) |
Apr 23, 2012 | 27.16 | 27.31 | 27.01 | 27.31 | 855,159 | -0.09(-0.33%) |
Apr 20, 2012 | 27.28 | 27.44 | 27.18 | 27.40 | 993,596 | +0.14(+0.52%) |
Apr 19, 2012 | 26.86 | 27.27 | 26.85 | 27.25 | 1,284,429 | +0.41(+1.54%) |
Apr 18, 2012 | 26.84 | 27.07 | 26.68 | 26.84 | 1,633,502 | -0.14(-0.53%) |
Apr 17, 2012 | 26.54 | 27.08 | 26.47 | 26.98 | 1,633,615 | +0.62(+2.37%) |
Apr 16, 2012 | 26.38 | 26.52 | 26.23 | 26.36 | 717,924 | +0.10(+0.37%) |
Apr 13, 2012 | 26.43 | 26.66 | 26.25 | 26.26 | 1,300,207 | -0.14(-0.51%) |
Apr 12, 2012 | 26.30 | 26.46 | 26.09 | 26.39 | 907,797 | +0.15(+0.57%) |
Apr 11, 2012 | 26.30 | 26.32 | 26.06 | 26.24 | 992,819 | +0.15(+0.58%) |
Apr 10, 2012 | 26.68 | 26.70 | 26.09 | 26.09 | 1,155,308 | -0.63(-2.37%) |
Apr 09, 2012 | 26.80 | 26.80 | 26.61 | 26.73 | 1,037,477 | -0.37(-1.36%) |
Apr 05, 2012 | 26.96 | 27.27 | 26.88 | 27.09 | 708,691 | +0.02(+0.08%) |
Apr 04, 2012 | 26.97 | 27.23 | 26.92 | 27.07 | 1,354,400 | -0.05(-0.17%) |
Apr 03, 2012 | 26.89 | 27.12 | 26.79 | 27.12 | 1,514,106 | +0.16(+0.59%) |
Apr 02, 2012 | 26.91 | 27.09 | 26.73 | 26.96 | 1,028,084 | +0.06(+0.22%) |
Mar 30, 2012 | 27.07 | 27.09 | 26.89 | 26.90 | 1,018,956 | -0.01(-0.03%) |
Mar 29, 2012 | 26.88 | 26.97 | 26.66 | 26.91 | 714,573 | -0.15(-0.56%) |
Mar 28, 2012 | 27.01 | 27.12 | 26.82 | 27.06 | 1,015,476 | +0.21(+0.79%) |
Mar 27, 2012 | 26.78 | 26.90 | 26.75 | 26.85 | 707,350 | +0.01(+0.06%) |
Mar 26, 2012 | 26.47 | 26.83 | 26.42 | 26.83 | 699,392 | +0.42(+1.58%) |
Mar 23, 2012 | 26.21 | 26.42 | 26.06 | 26.41 | 451,597 | +0.24(+0.91%) |
Mar 22, 2012 | 26.21 | 26.32 | 26.04 | 26.18 | 556,533 | -0.18(-0.68%) |
Mar 21, 2012 | 26.48 | 26.56 | 26.34 | 26.35 | 590,481 | -0.12(-0.45%) |
Mar 20, 2012 | 26.31 | 26.65 | 26.23 | 26.47 | 720,933 | +0.07(+0.25%) |
Mar 19, 2012 | 26.53 | 26.73 | 26.35 | 26.41 | 1,208,246 | -0.22(-0.81%) |
Mar 16, 2012 | 27.09 | 27.09 | 26.61 | 26.62 | 1,826,928 | -0.41(-1.52%) |
Mar 15, 2012 | 26.72 | 27.08 | 26.58 | 27.03 | 890,015 | +0.36(+1.34%) |
Mar 14, 2012 | 26.72 | 26.83 | 26.54 | 26.68 | 697,935 | -0.02(-0.08%) |
Mar 13, 2012 | 26.47 | 26.70 | 26.35 | 26.70 | 734,029 | +0.37(+1.39%) |
Mar 12, 2012 | 26.13 | 26.47 | 26.06 | 26.33 | 662,379 | +0.15(+0.57%) |
Mar 09, 2012 | 26.08 | 26.25 | 26.01 | 26.18 | 880,490 | +0.16(+0.60%) |
Mar 08, 2012 | 25.77 | 26.04 | 25.71 | 26.03 | 710,090 | +0.33(+1.28%) |
Mar 07, 2012 | 25.54 | 25.70 | 25.38 | 25.70 | 725,481 | +0.17(+0.67%) |
Mar 06, 2012 | 25.51 | 25.68 | 25.49 | 25.53 | 702,141 | -0.17(-0.67%) |
Mar 05, 2012 | 25.41 | 25.77 | 25.35 | 25.70 | 477,958 | +0.20(+0.79%) |
Mar 02, 2012 | 25.78 | 25.82 | 25.43 | 25.50 | 402,948 | -0.34(-1.30%) |