Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.00 | 26.10 | 25.42 | 25.91 | 4,127,803 | -0.11(-0.42%) |
May 30, 2012 | 26.12 | 26.18 | 25.89 | 26.02 | 3,237,863 | -0.51(-1.91%) |
May 29, 2012 | 26.48 | 26.80 | 26.20 | 26.53 | 3,124,537 | +0.36(+1.38%) |
May 25, 2012 | 25.86 | 26.36 | 25.84 | 26.17 | 4,041,150 | +0.28(+1.06%) |
May 24, 2012 | 26.13 | 26.24 | 25.59 | 25.89 | 6,036,940 | -0.12(-0.45%) |
May 23, 2012 | 25.42 | 26.01 | 25.12 | 26.01 | 4,705,453 | +0.36(+1.41%) |
May 22, 2012 | 25.53 | 26.07 | 25.41 | 25.65 | 5,681,385 | +0.21(+0.83%) |
May 21, 2012 | 25.04 | 25.50 | 25.00 | 25.44 | 4,134,832 | +0.51(+2.06%) |
May 18, 2012 | 25.36 | 25.48 | 24.81 | 24.92 | 4,593,205 | -0.29(-1.15%) |
May 17, 2012 | 25.48 | 25.71 | 25.15 | 25.21 | 4,390,799 | -0.20(-0.80%) |
May 16, 2012 | 26.07 | 26.37 | 25.41 | 25.41 | 4,969,691 | -0.52(-2.01%) |
May 15, 2012 | 26.62 | 26.73 | 25.86 | 25.94 | 5,756,307 | -0.67(-2.53%) |
May 14, 2012 | 26.45 | 26.75 | 26.15 | 26.61 | 3,741,322 | -0.12(-0.46%) |
May 11, 2012 | 26.78 | 27.18 | 26.60 | 26.73 | 3,107,569 | -0.12(-0.43%) |
May 10, 2012 | 27.26 | 27.41 | 26.76 | 26.85 | 3,958,051 | -0.15(-0.56%) |
May 09, 2012 | 26.58 | 27.37 | 26.58 | 27.00 | 6,261,999 | -0.07(-0.24%) |
May 08, 2012 | 26.99 | 27.11 | 26.63 | 27.07 | 3,856,422 | -0.14(-0.53%) |
May 07, 2012 | 27.33 | 27.54 | 27.05 | 27.21 | 3,774,481 | -0.20(-0.74%) |
May 04, 2012 | 27.87 | 27.92 | 27.31 | 27.41 | 3,953,343 | -0.54(-1.94%) |
May 03, 2012 | 28.29 | 28.45 | 27.92 | 27.96 | 2,863,196 | -0.30(-1.05%) |
May 02, 2012 | 28.36 | 28.42 | 28.02 | 28.26 | 2,856,683 | -0.33(-1.14%) |
May 01, 2012 | 28.35 | 28.86 | 28.28 | 28.58 | 2,644,624 | +0.17(+0.59%) |
Apr 30, 2012 | 28.39 | 28.50 | 28.20 | 28.41 | 2,298,130 | -0.09(-0.31%) |
Apr 27, 2012 | 28.70 | 28.81 | 28.31 | 28.50 | 3,018,490 | -0.12(-0.43%) |
Apr 26, 2012 | 28.34 | 28.70 | 28.19 | 28.63 | 2,456,832 | +0.12(+0.41%) |
Apr 25, 2012 | 28.50 | 28.65 | 28.29 | 28.51 | 3,276,469 | +0.32(+1.13%) |
Apr 24, 2012 | 28.27 | 28.46 | 27.99 | 28.19 | 3,935,717 | -0.01(-0.05%) |
Apr 23, 2012 | 28.27 | 28.33 | 27.84 | 28.20 | 5,438,206 | -0.54(-1.89%) |
Apr 20, 2012 | 29.15 | 29.22 | 28.55 | 28.75 | 6,995,111 | -0.30(-1.05%) |
Apr 19, 2012 | 30.44 | 30.44 | 28.90 | 29.05 | 10,745,982 | -1.53(-5.00%) |
Apr 18, 2012 | 30.55 | 30.76 | 30.46 | 30.58 | 3,018,381 | -0.09(-0.28%) |
Apr 17, 2012 | 30.52 | 30.92 | 30.43 | 30.67 | 2,926,041 | +0.46(+1.54%) |
Apr 16, 2012 | 30.39 | 30.68 | 30.08 | 30.20 | 5,443,343 | +0.08(+0.26%) |
Apr 13, 2012 | 30.55 | 30.55 | 30.08 | 30.13 | 7,728,090 | -0.49(-1.61%) |
Apr 12, 2012 | 29.90 | 30.73 | 29.90 | 30.62 | 2,952,318 | +0.80(+2.67%) |
Apr 11, 2012 | 29.95 | 30.13 | 29.79 | 29.82 | 3,214,862 | +0.33(+1.11%) |
Apr 10, 2012 | 29.66 | 30.02 | 29.24 | 29.49 | 5,231,260 | -0.30(-1.02%) |
Apr 09, 2012 | 29.82 | 30.08 | 29.65 | 29.80 | 3,672,322 | -0.41(-1.37%) |
Apr 05, 2012 | 30.51 | 30.85 | 30.14 | 30.21 | 3,185,522 | -0.30(-0.97%) |
Apr 04, 2012 | 30.66 | 30.76 | 30.30 | 30.51 | 3,823,048 | -0.52(-1.68%) |
Apr 03, 2012 | 31.42 | 31.49 | 30.73 | 31.03 | 5,293,643 | -0.49(-1.54%) |
Apr 02, 2012 | 31.13 | 31.88 | 30.97 | 31.52 | 5,377,224 | +0.39(+1.26%) |
Mar 30, 2012 | 31.36 | 31.44 | 30.79 | 31.13 | 3,351,777 | +0.10(+0.33%) |
Mar 29, 2012 | 30.53 | 31.02 | 30.42 | 31.02 | 2,527,319 | +0.19(+0.61%) |
Mar 28, 2012 | 31.07 | 31.22 | 30.45 | 30.84 | 3,421,729 | -0.40(-1.29%) |
Mar 27, 2012 | 31.46 | 31.73 | 31.21 | 31.24 | 2,884,966 | -0.21(-0.66%) |
Mar 26, 2012 | 31.29 | 31.46 | 31.04 | 31.45 | 3,253,615 | +0.44(+1.41%) |
Mar 23, 2012 | 30.83 | 31.21 | 30.64 | 31.01 | 3,315,659 | +0.19(+0.61%) |
Mar 22, 2012 | 30.94 | 30.96 | 30.37 | 30.82 | 4,133,730 | -0.50(-1.58%) |
Mar 21, 2012 | 31.50 | 31.55 | 31.11 | 31.32 | 3,928,558 | -0.18(-0.57%) |
Mar 20, 2012 | 31.86 | 31.86 | 31.22 | 31.50 | 6,272,999 | -0.70(-2.17%) |
Mar 19, 2012 | 32.22 | 32.48 | 31.91 | 32.19 | 5,663,784 | +0.41(+1.29%) |
Mar 16, 2012 | 32.16 | 32.16 | 31.55 | 31.78 | 6,678,015 | +0.56(+1.80%) |
Mar 15, 2012 | 31.06 | 31.55 | 30.70 | 31.22 | 7,929,486 | -0.33(-1.05%) |
Mar 14, 2012 | 31.30 | 32.04 | 31.29 | 31.55 | 5,130,887 | +0.22(+0.71%) |
Mar 13, 2012 | 30.61 | 31.37 | 30.41 | 31.33 | 5,023,402 | +0.92(+3.02%) |
Mar 12, 2012 | 30.30 | 30.70 | 30.24 | 30.41 | 3,859,321 | +0.05(+0.17%) |
Mar 09, 2012 | 30.03 | 30.76 | 29.89 | 30.36 | 3,016,819 | +0.43(+1.44%) |
Mar 08, 2012 | 29.99 | 30.15 | 29.64 | 29.93 | 2,203,939 | +0.14(+0.48%) |
Mar 07, 2012 | 29.79 | 29.86 | 29.53 | 29.79 | 5,463,708 | +0.10(+0.34%) |
Mar 06, 2012 | 30.06 | 30.10 | 29.53 | 29.69 | 5,496,301 | -0.87(-2.85%) |
Mar 05, 2012 | 31.22 | 31.24 | 30.33 | 30.55 | 4,216,343 | -0.75(-2.41%) |
Mar 02, 2012 | 31.42 | 31.65 | 31.21 | 31.31 | 2,548,657 | -0.19(-0.59%) |