Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.61 | 26.83 | 26.52 | 26.82 | 11,365 | -0.06(-0.23%) |
May 30, 2012 | 27.09 | 27.09 | 26.87 | 26.88 | 2,807 | -0.48(-1.75%) |
May 29, 2012 | 27.25 | 27.41 | 27.12 | 27.36 | 4,566 | +0.37(+1.36%) |
May 25, 2012 | 27.03 | 27.04 | 26.93 | 26.99 | 7,725 | -0.02(-0.07%) |
May 24, 2012 | 26.94 | 27.02 | 26.64 | 27.01 | 17,542 | +0.13(+0.49%) |
May 23, 2012 | 26.53 | 26.96 | 26.38 | 26.88 | 23,743 | +0.25(+0.93%) |
May 22, 2012 | 26.94 | 27.04 | 26.63 | 26.63 | 17,025 | -0.15(-0.55%) |
May 21, 2012 | 26.39 | 26.83 | 26.23 | 26.78 | 1,790 | +0.47(+1.79%) |
May 18, 2012 | 26.59 | 26.61 | 26.31 | 26.31 | 21,308 | -0.30(-1.11%) |
May 17, 2012 | 27.05 | 27.12 | 26.60 | 26.60 | 13,607 | -0.57(-2.10%) |
May 16, 2012 | 27.46 | 27.46 | 27.17 | 27.17 | 4,471 | -0.22(-0.79%) |
May 15, 2012 | 27.44 | 27.61 | 27.32 | 27.39 | 7,876 | -0.03(-0.12%) |
May 14, 2012 | 27.53 | 27.56 | 27.38 | 27.42 | 3,991 | -0.38(-1.38%) |
May 11, 2012 | 27.89 | 27.89 | 27.76 | 27.80 | 1,804 | -0.04(-0.13%) |
May 10, 2012 | 27.99 | 28.02 | 27.75 | 27.84 | 21,075 | +0.04(+0.16%) |
May 09, 2012 | 27.58 | 27.86 | 27.58 | 27.80 | 114,130 | -0.13(-0.48%) |
May 08, 2012 | 27.75 | 27.96 | 27.54 | 27.93 | 268,983 | +0.02(+0.06%) |
May 07, 2012 | 27.76 | 28.04 | 27.76 | 27.91 | 10,010 | +0.02(+0.06%) |
May 04, 2012 | 28.22 | 28.23 | 27.86 | 27.89 | 15,474 | -0.49(-1.74%) |
May 03, 2012 | 28.78 | 28.78 | 28.26 | 28.39 | 16,349 | -0.41(-1.43%) |
May 02, 2012 | 28.50 | 28.80 | 28.47 | 28.80 | 23,037 | -0.05(-0.18%) |
May 01, 2012 | 28.62 | 29.11 | 28.62 | 28.86 | 3,497 | +0.12(+0.40%) |
Apr 30, 2012 | 29.00 | 29.00 | 28.72 | 28.74 | 8,810 | -0.15(-0.52%) |
Apr 27, 2012 | 28.78 | 28.90 | 28.66 | 28.89 | 14,168 | +0.11(+0.39%) |
Apr 26, 2012 | 28.67 | 28.83 | 28.67 | 28.78 | 10,486 | +0.34(+1.18%) |
Apr 25, 2012 | 28.60 | 28.64 | 28.39 | 28.44 | 6,338 | +0.47(+1.70%) |
Apr 24, 2012 | 27.91 | 27.97 | 27.81 | 27.97 | 5,308 | +0.08(+0.29%) |
Apr 23, 2012 | 27.84 | 27.89 | 27.61 | 27.89 | 238,127 | -0.38(-1.33%) |
Apr 20, 2012 | 28.27 | 28.47 | 28.27 | 28.27 | 8,258 | +0.16(+0.58%) |
Apr 19, 2012 | 28.29 | 28.47 | 28.05 | 28.10 | 15,289 | -0.18(-0.63%) |
Apr 18, 2012 | 28.32 | 28.34 | 28.15 | 28.28 | 17,754 | -0.23(-0.82%) |
Apr 17, 2012 | 28.39 | 28.68 | 28.39 | 28.51 | 24,598 | +0.43(+1.53%) |
Apr 16, 2012 | 28.20 | 28.20 | 27.82 | 28.08 | 33,638 | +0.07(+0.24%) |
Apr 13, 2012 | 28.33 | 28.33 | 28.00 | 28.02 | 98,050 | -0.41(-1.44%) |
Apr 12, 2012 | 28.04 | 28.49 | 28.04 | 28.42 | 91,302 | +0.43(+1.55%) |
Apr 11, 2012 | 27.85 | 28.03 | 27.85 | 27.99 | 37,896 | +0.38(+1.38%) |
Apr 10, 2012 | 28.19 | 28.19 | 27.56 | 27.61 | 387,083 | -0.66(-2.34%) |
Apr 09, 2012 | 28.24 | 28.38 | 28.15 | 28.27 | 28,576 | -0.55(-1.91%) |
Apr 05, 2012 | 28.72 | 28.86 | 28.71 | 28.82 | 48,619 | -0.01(-0.03%) |
Apr 04, 2012 | 28.94 | 29.00 | 28.73 | 28.83 | 12,005 | -0.49(-1.67%) |
Apr 03, 2012 | 29.48 | 29.54 | 29.28 | 29.32 | 63,423 | -0.20(-0.68%) |
Apr 02, 2012 | 29.09 | 29.54 | 29.06 | 29.52 | 82,264 | +0.33(+1.14%) |
Mar 30, 2012 | 29.45 | 29.45 | 29.13 | 29.19 | 12,777 | -0.04(-0.12%) |
Mar 29, 2012 | 29.15 | 29.24 | 28.93 | 29.22 | 32,603 | -0.10(-0.35%) |
Mar 28, 2012 | 29.51 | 29.54 | 29.10 | 29.33 | 75,023 | -0.24(-0.82%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.57 | 29.57 | 19,666 | -0.08(-0.27%) |
Mar 26, 2012 | 29.51 | 29.75 | 29.49 | 29.65 | 26,332 | +0.58(+1.98%) |
Mar 23, 2012 | 28.66 | 29.07 | 28.66 | 29.07 | 14,249 | +0.24(+0.82%) |
Mar 22, 2012 | 28.86 | 28.93 | 28.69 | 28.84 | 5,906 | -0.31(-1.08%) |
Mar 21, 2012 | 29.21 | 29.27 | 29.07 | 29.15 | 10,143 | +0.00(+0.02%) |
Mar 20, 2012 | 29.22 | 29.22 | 29.01 | 29.15 | 18,256 | -0.31(-1.07%) |
Mar 19, 2012 | 29.08 | 29.67 | 29.08 | 29.46 | 20,744 | +0.33(+1.13%) |
Mar 16, 2012 | 29.27 | 29.27 | 29.11 | 29.13 | 24,210 | -0.06(-0.20%) |
Mar 15, 2012 | 28.92 | 29.19 | 28.86 | 29.19 | 14,725 | +0.25(+0.86%) |
Mar 14, 2012 | 29.21 | 29.21 | 28.94 | 28.94 | 7,173 | -0.14(-0.49%) |
Mar 13, 2012 | 28.84 | 29.13 | 28.75 | 29.09 | 13,038 | +0.47(+1.64%) |
Mar 12, 2012 | 28.74 | 28.74 | 28.48 | 28.62 | 7,157 | -0.03(-0.11%) |
Mar 09, 2012 | 28.28 | 28.84 | 28.28 | 28.65 | 47,345 | +0.34(+1.21%) |
Mar 08, 2012 | 28.12 | 28.31 | 27.93 | 28.31 | 93,530 | +0.39(+1.40%) |
Mar 07, 2012 | 27.73 | 27.92 | 27.72 | 27.91 | 23,730 | +0.27(+0.98%) |
Mar 06, 2012 | 27.86 | 27.86 | 27.58 | 27.64 | 8,573 | -0.57(-2.01%) |
Mar 05, 2012 | 28.10 | 28.22 | 27.94 | 28.21 | 16,955 | +0.06(+0.23%) |
Mar 02, 2012 | 28.60 | 28.60 | 28.10 | 28.15 | 63,441 | -0.45(-1.56%) |