Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.41 | 26.51 | 26.11 | 26.31 | 459,099 | -0.03(-0.11%) |
May 30, 2012 | 26.43 | 26.44 | 26.31 | 26.34 | 218,542 | -0.14(-0.53%) |
May 29, 2012 | 26.53 | 26.58 | 26.26 | 26.47 | 1,045,615 | +0.12(+0.45%) |
May 25, 2012 | 26.19 | 26.44 | 26.19 | 26.36 | 1,127,455 | +0.01(+0.05%) |
May 24, 2012 | 26.62 | 26.62 | 26.25 | 26.34 | 289,689 | -0.12(-0.46%) |
May 23, 2012 | 26.19 | 26.48 | 25.96 | 26.46 | 313,238 | -0.01(-0.03%) |
May 22, 2012 | 26.51 | 26.58 | 26.31 | 26.47 | 339,660 | +0.03(+0.11%) |
May 21, 2012 | 26.34 | 26.44 | 26.09 | 26.44 | 304,600 | +0.18(+0.68%) |
May 18, 2012 | 26.41 | 26.44 | 26.16 | 26.26 | 561,939 | -0.15(-0.57%) |
May 17, 2012 | 26.52 | 26.60 | 26.36 | 26.41 | 491,219 | -0.18(-0.67%) |
May 16, 2012 | 26.86 | 26.86 | 26.55 | 26.59 | 750,599 | -0.06(-0.24%) |
May 15, 2012 | 26.81 | 26.90 | 26.63 | 26.66 | 717,594 | -0.14(-0.53%) |
May 14, 2012 | 26.97 | 27.01 | 26.73 | 26.80 | 909,377 | -0.24(-0.87%) |
May 11, 2012 | 26.94 | 27.19 | 26.94 | 27.03 | 181,863 | -0.06(-0.24%) |
May 10, 2012 | 27.26 | 27.28 | 27.08 | 27.10 | 154,575 | -0.06(-0.24%) |
May 09, 2012 | 27.12 | 27.23 | 26.93 | 27.16 | 357,367 | +0.01(+0.03%) |
May 08, 2012 | 27.26 | 27.30 | 27.03 | 27.15 | 524,069 | -0.13(-0.47%) |
May 07, 2012 | 27.25 | 27.40 | 27.23 | 27.28 | 651,773 | +0.00(+0.00%) |
May 04, 2012 | 27.38 | 27.41 | 27.24 | 27.28 | 284,307 | -0.26(-0.96%) |
May 03, 2012 | 27.69 | 27.73 | 27.48 | 27.55 | 289,825 | -0.21(-0.77%) |
May 02, 2012 | 27.65 | 27.79 | 27.65 | 27.76 | 275,442 | -0.03(-0.11%) |
May 01, 2012 | 27.73 | 27.90 | 27.70 | 27.79 | 248,176 | +0.05(+0.18%) |
Apr 30, 2012 | 27.81 | 27.86 | 27.69 | 27.74 | 470,039 | -0.06(-0.21%) |
Apr 27, 2012 | 27.77 | 27.91 | 27.68 | 27.80 | 328,005 | -0.08(-0.28%) |
Apr 26, 2012 | 27.75 | 27.90 | 27.75 | 27.87 | 145,865 | +0.14(+0.49%) |
Apr 25, 2012 | 27.78 | 27.78 | 27.49 | 27.74 | 262,861 | +0.17(+0.62%) |
Apr 24, 2012 | 27.60 | 27.62 | 27.26 | 27.57 | 358,575 | +0.06(+0.23%) |
Apr 23, 2012 | 27.56 | 27.60 | 27.39 | 27.50 | 322,252 | -0.22(-0.80%) |
Apr 20, 2012 | 27.82 | 27.82 | 27.69 | 27.73 | 288,895 | -0.04(-0.13%) |
Apr 19, 2012 | 27.70 | 27.90 | 27.63 | 27.76 | 418,400 | +0.03(+0.10%) |
Apr 18, 2012 | 27.80 | 27.85 | 27.73 | 27.73 | 366,154 | -0.09(-0.33%) |
Apr 17, 2012 | 27.81 | 27.92 | 27.69 | 27.82 | 227,811 | +0.10(+0.36%) |
Apr 16, 2012 | 27.83 | 27.89 | 27.62 | 27.73 | 296,836 | +0.04(+0.13%) |
Apr 13, 2012 | 27.72 | 27.85 | 27.69 | 27.69 | 341,375 | -0.19(-0.69%) |
Apr 12, 2012 | 27.71 | 27.91 | 27.71 | 27.88 | 202,706 | +0.25(+0.90%) |
Apr 11, 2012 | 27.69 | 28.06 | 27.60 | 27.63 | 326,304 | +0.15(+0.54%) |
Apr 10, 2012 | 27.73 | 27.88 | 27.48 | 27.48 | 577,851 | -0.41(-1.46%) |
Apr 09, 2012 | 27.91 | 27.99 | 27.75 | 27.89 | 439,592 | -0.16(-0.58%) |
Apr 05, 2012 | 27.96 | 28.11 | 27.95 | 28.05 | 307,867 | +0.03(+0.10%) |
Apr 04, 2012 | 28.25 | 28.25 | 28.02 | 28.02 | 1,491,155 | -0.37(-1.31%) |
Apr 03, 2012 | 28.37 | 28.48 | 28.33 | 28.39 | 1,344,434 | -0.06(-0.20%) |
Apr 02, 2012 | 28.46 | 28.52 | 28.35 | 28.45 | 596,389 | +0.04(+0.15%) |
Mar 30, 2012 | 28.39 | 28.42 | 28.05 | 28.41 | 376,384 | +0.16(+0.58%) |
Mar 29, 2012 | 28.26 | 28.30 | 28.10 | 28.25 | 445,680 | -0.03(-0.10%) |
Mar 28, 2012 | 28.44 | 28.44 | 28.19 | 28.27 | 815,755 | -0.12(-0.43%) |
Mar 27, 2012 | 28.44 | 28.50 | 28.34 | 28.39 | 444,914 | -0.11(-0.40%) |
Mar 26, 2012 | 28.38 | 28.51 | 28.31 | 28.51 | 1,746,772 | +0.20(+0.70%) |
Mar 23, 2012 | 28.28 | 28.32 | 28.20 | 28.31 | 292,406 | -0.01(-0.03%) |
Mar 22, 2012 | 28.32 | 28.37 | 28.24 | 28.32 | 129,738 | -0.12(-0.42%) |
Mar 21, 2012 | 28.39 | 28.48 | 28.28 | 28.44 | 201,839 | +0.04(+0.12%) |
Mar 20, 2012 | 28.32 | 28.42 | 28.22 | 28.40 | 141,629 | -0.01(-0.05%) |
Mar 19, 2012 | 28.30 | 28.51 | 28.30 | 28.42 | 152,306 | +0.02(+0.08%) |
Mar 16, 2012 | 28.46 | 28.46 | 28.32 | 28.39 | 112,473 | -0.04(-0.13%) |
Mar 15, 2012 | 28.39 | 28.50 | 28.31 | 28.43 | 394,064 | +0.06(+0.20%) |
Mar 14, 2012 | 28.47 | 28.73 | 28.34 | 28.37 | 249,125 | -0.13(-0.45%) |
Mar 13, 2012 | 28.22 | 28.52 | 28.20 | 28.50 | 380,133 | +0.36(+1.27%) |
Mar 12, 2012 | 28.30 | 28.30 | 27.90 | 28.15 | 204,467 | -0.09(-0.33%) |
Mar 09, 2012 | 28.17 | 28.28 | 28.12 | 28.24 | 149,633 | +0.11(+0.41%) |
Mar 08, 2012 | 28.01 | 28.14 | 27.99 | 28.12 | 236,306 | +0.21(+0.74%) |
Mar 07, 2012 | 27.88 | 27.95 | 27.82 | 27.92 | 195,143 | +0.14(+0.49%) |
Mar 06, 2012 | 27.92 | 27.92 | 27.75 | 27.78 | 502,677 | -0.31(-1.09%) |
Mar 05, 2012 | 28.29 | 28.29 | 28.04 | 28.09 | 784,346 | -0.21(-0.73%) |
Mar 02, 2012 | 28.32 | 28.36 | 28.27 | 28.30 | 735,965 | -0.03(-0.10%) |