Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.98 | 24.23 | 23.49 | 24.09 | 647,194 | +0.11(+0.46%) |
May 30, 2012 | 24.05 | 24.24 | 23.86 | 23.98 | 528,248 | -0.35(-1.44%) |
May 29, 2012 | 24.21 | 25.23 | 23.94 | 24.33 | 437,186 | +0.25(+1.04%) |
May 25, 2012 | 24.00 | 24.50 | 22.83 | 24.08 | 1,359,904 | +0.38(+1.60%) |
May 24, 2012 | 24.51 | 24.52 | 23.48 | 23.70 | 605,612 | -0.70(-2.87%) |
May 23, 2012 | 23.87 | 24.59 | 23.61 | 24.40 | 921,134 | +0.23(+0.95%) |
May 22, 2012 | 24.68 | 24.75 | 24.07 | 24.17 | 404,977 | -0.41(-1.67%) |
May 21, 2012 | 23.91 | 24.66 | 23.83 | 24.58 | 389,520 | +0.66(+2.76%) |
May 18, 2012 | 24.37 | 24.43 | 23.78 | 23.92 | 523,405 | -0.47(-1.93%) |
May 17, 2012 | 24.75 | 24.83 | 24.33 | 24.39 | 488,746 | -0.29(-1.18%) |
May 16, 2012 | 24.88 | 25.10 | 24.57 | 24.68 | 386,623 | -0.14(-0.56%) |
May 15, 2012 | 24.89 | 25.19 | 24.64 | 24.82 | 354,129 | -0.15(-0.60%) |
May 14, 2012 | 24.96 | 25.33 | 24.83 | 24.97 | 256,020 | -0.32(-1.27%) |
May 11, 2012 | 25.07 | 25.58 | 25.01 | 25.29 | 270,635 | +0.11(+0.44%) |
May 10, 2012 | 25.45 | 25.47 | 24.79 | 25.18 | 347,954 | +0.00(+0.00%) |
May 09, 2012 | 25.02 | 25.31 | 24.78 | 25.18 | 633,990 | -0.13(-0.51%) |
May 08, 2012 | 25.39 | 25.52 | 24.79 | 25.31 | 834,792 | -0.34(-1.33%) |
May 07, 2012 | 25.45 | 25.78 | 25.32 | 25.65 | 538,617 | -0.21(-0.81%) |
May 04, 2012 | 26.52 | 26.57 | 25.82 | 25.86 | 496,673 | -0.85(-3.18%) |
May 03, 2012 | 27.29 | 27.32 | 26.67 | 26.71 | 483,947 | -0.65(-2.38%) |
May 02, 2012 | 27.11 | 27.41 | 26.93 | 27.36 | 285,638 | -0.02(-0.07%) |
May 01, 2012 | 27.19 | 27.59 | 27.11 | 27.38 | 401,374 | +0.12(+0.44%) |
Apr 30, 2012 | 27.29 | 27.51 | 27.16 | 27.26 | 360,259 | -0.03(-0.11%) |
Apr 27, 2012 | 27.04 | 27.34 | 26.82 | 27.29 | 455,124 | +0.35(+1.30%) |
Apr 26, 2012 | 26.59 | 27.08 | 26.40 | 26.94 | 290,728 | +0.33(+1.24%) |
Apr 25, 2012 | 26.51 | 26.65 | 26.20 | 26.61 | 360,053 | +0.56(+2.15%) |
Apr 24, 2012 | 26.06 | 26.18 | 25.87 | 26.05 | 443,246 | -0.03(-0.12%) |
Apr 23, 2012 | 26.43 | 26.52 | 25.86 | 26.08 | 418,683 | -0.81(-3.01%) |
Apr 20, 2012 | 27.76 | 27.76 | 26.83 | 26.89 | 363,643 | -0.56(-2.04%) |
Apr 19, 2012 | 27.58 | 28.18 | 27.25 | 27.45 | 444,256 | -0.18(-0.65%) |
Apr 18, 2012 | 27.58 | 27.83 | 27.30 | 27.63 | 1,493,422 | +0.03(+0.11%) |
Apr 17, 2012 | 26.82 | 27.68 | 26.82 | 27.60 | 786,978 | +1.00(+3.76%) |
Apr 16, 2012 | 26.67 | 26.83 | 26.13 | 26.60 | 348,867 | +0.21(+0.78%) |
Apr 13, 2012 | 27.10 | 27.26 | 26.33 | 26.39 | 382,329 | -0.86(-3.14%) |
Apr 12, 2012 | 27.06 | 27.31 | 27.00 | 27.25 | 589,955 | +0.22(+0.81%) |
Apr 11, 2012 | 26.80 | 27.09 | 26.67 | 27.03 | 592,566 | +0.45(+1.69%) |
Apr 10, 2012 | 27.02 | 27.36 | 26.50 | 26.58 | 398,043 | -0.37(-1.37%) |
Apr 09, 2012 | 26.93 | 27.19 | 26.65 | 26.95 | 733,391 | -0.45(-1.64%) |
Apr 05, 2012 | 27.26 | 27.57 | 27.26 | 27.40 | 219,855 | -0.04(-0.15%) |
Apr 04, 2012 | 27.86 | 27.99 | 27.21 | 27.44 | 447,323 | -0.74(-2.63%) |
Apr 03, 2012 | 28.50 | 28.65 | 28.07 | 28.18 | 516,031 | -0.47(-1.64%) |
Apr 02, 2012 | 28.34 | 28.67 | 27.97 | 28.65 | 334,076 | +0.19(+0.67%) |
Mar 30, 2012 | 28.57 | 28.94 | 28.22 | 28.46 | 460,054 | +0.18(+0.64%) |
Mar 29, 2012 | 28.15 | 28.59 | 27.98 | 28.28 | 584,689 | -0.17(-0.60%) |
Mar 28, 2012 | 28.93 | 29.00 | 28.16 | 28.45 | 531,492 | -0.56(-1.93%) |
Mar 27, 2012 | 28.90 | 29.15 | 28.83 | 29.01 | 235,735 | +0.06(+0.21%) |
Mar 26, 2012 | 29.00 | 29.26 | 28.80 | 28.95 | 377,789 | +0.25(+0.87%) |
Mar 23, 2012 | 28.77 | 28.83 | 28.21 | 28.70 | 226,334 | -0.10(-0.35%) |
Mar 22, 2012 | 28.68 | 28.99 | 28.46 | 28.80 | 387,486 | -0.03(-0.10%) |
Mar 21, 2012 | 28.56 | 29.03 | 28.19 | 28.83 | 415,254 | +0.27(+0.95%) |
Mar 20, 2012 | 28.35 | 28.80 | 28.17 | 28.56 | 387,423 | -0.07(-0.24%) |
Mar 19, 2012 | 28.31 | 28.70 | 28.06 | 28.63 | 367,141 | +0.17(+0.60%) |
Mar 16, 2012 | 28.39 | 28.50 | 27.97 | 28.46 | 684,156 | +0.04(+0.14%) |
Mar 15, 2012 | 27.74 | 28.42 | 27.54 | 28.42 | 484,252 | +0.74(+2.67%) |
Mar 14, 2012 | 27.71 | 28.09 | 27.56 | 27.68 | 542,208 | -0.10(-0.36%) |
Mar 13, 2012 | 27.65 | 27.78 | 27.32 | 27.78 | 512,036 | +0.38(+1.39%) |
Mar 12, 2012 | 27.21 | 27.52 | 26.98 | 27.40 | 920,191 | +0.26(+0.96%) |
Mar 09, 2012 | 27.03 | 27.35 | 26.90 | 27.14 | 913,900 | +0.08(+0.29%) |
Mar 08, 2012 | 27.13 | 27.31 | 25.54 | 27.06 | 2,280,293 | -1.08(-3.83%) |
Mar 07, 2012 | 27.65 | 28.25 | 27.48 | 28.14 | 464,909 | +0.55(+1.99%) |
Mar 06, 2012 | 27.40 | 27.71 | 27.17 | 27.59 | 451,176 | -0.06(-0.22%) |
Mar 05, 2012 | 27.89 | 28.09 | 27.46 | 27.65 | 359,652 | -0.39(-1.39%) |
Mar 02, 2012 | 28.71 | 28.96 | 28.01 | 28.04 | 353,884 | -0.66(-2.28%) |