Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.54 | 26.04 | 25.27 | 25.98 | 1,970,764 | +0.34(+1.31%) |
May 30, 2012 | 25.80 | 26.12 | 25.60 | 25.64 | 1,951,296 | -0.58(-2.21%) |
May 29, 2012 | 24.66 | 26.24 | 24.58 | 26.22 | 3,276,311 | +1.04(+4.14%) |
May 25, 2012 | 24.92 | 25.24 | 24.55 | 25.18 | 1,783,579 | +0.18(+0.73%) |
May 24, 2012 | 25.53 | 25.73 | 24.78 | 25.00 | 2,414,245 | -0.61(-2.38%) |
May 23, 2012 | 25.54 | 25.64 | 25.06 | 25.61 | 1,431,189 | -0.23(-0.89%) |
May 22, 2012 | 25.39 | 26.05 | 25.16 | 25.84 | 2,685,411 | +0.52(+2.05%) |
May 21, 2012 | 25.49 | 25.60 | 24.95 | 25.32 | 3,056,434 | -0.12(-0.48%) |
May 18, 2012 | 25.68 | 25.84 | 25.33 | 25.44 | 1,769,331 | -0.14(-0.56%) |
May 17, 2012 | 26.46 | 26.48 | 25.54 | 25.59 | 1,885,860 | -0.89(-3.36%) |
May 16, 2012 | 26.71 | 26.77 | 26.35 | 26.48 | 1,724,596 | -0.10(-0.39%) |
May 15, 2012 | 26.89 | 27.05 | 26.47 | 26.58 | 1,415,804 | -0.36(-1.33%) |
May 14, 2012 | 27.38 | 27.40 | 26.91 | 26.94 | 1,137,431 | -0.57(-2.06%) |
May 11, 2012 | 27.57 | 27.89 | 27.48 | 27.51 | 1,058,320 | -0.25(-0.90%) |
May 10, 2012 | 28.13 | 28.13 | 27.70 | 27.76 | 1,374,174 | +0.03(+0.09%) |
May 09, 2012 | 27.45 | 28.05 | 27.24 | 27.73 | 1,432,686 | -0.12(-0.44%) |
May 08, 2012 | 27.92 | 27.92 | 27.35 | 27.85 | 2,147,833 | -0.26(-0.93%) |
May 07, 2012 | 27.70 | 28.32 | 27.38 | 28.11 | 1,417,768 | +0.34(+1.24%) |
May 04, 2012 | 28.58 | 28.79 | 27.61 | 27.77 | 2,800,067 | -1.21(-4.18%) |
May 03, 2012 | 29.06 | 29.26 | 28.81 | 28.98 | 1,224,455 | -0.10(-0.36%) |
May 02, 2012 | 29.27 | 29.35 | 28.66 | 29.09 | 2,200,458 | -0.35(-1.19%) |
May 01, 2012 | 28.45 | 29.63 | 28.42 | 29.43 | 2,178,335 | +1.21(+4.30%) |
Apr 30, 2012 | 27.76 | 28.29 | 27.65 | 28.22 | 2,719,599 | +0.69(+2.52%) |
Apr 27, 2012 | 27.47 | 27.62 | 27.20 | 27.53 | 1,283,983 | +0.33(+1.20%) |
Apr 26, 2012 | 27.00 | 27.35 | 26.71 | 27.20 | 1,695,905 | +0.38(+1.40%) |
Apr 25, 2012 | 26.32 | 26.94 | 26.16 | 26.83 | 1,621,164 | +0.81(+3.12%) |
Apr 24, 2012 | 26.14 | 26.49 | 25.90 | 26.01 | 1,279,664 | -0.06(-0.22%) |
Apr 23, 2012 | 25.75 | 26.18 | 25.67 | 26.07 | 2,591,142 | +0.18(+0.71%) |
Apr 20, 2012 | 26.54 | 26.73 | 25.77 | 25.89 | 1,787,235 | -0.50(-1.90%) |
Apr 19, 2012 | 26.39 | 26.75 | 26.01 | 26.39 | 2,026,413 | -1.37(-4.92%) |
Apr 18, 2012 | 28.08 | 28.59 | 27.56 | 27.76 | 2,876,205 | -0.34(-1.20%) |
Apr 17, 2012 | 27.90 | 28.13 | 27.77 | 28.09 | 1,446,716 | +0.34(+1.24%) |
Apr 16, 2012 | 27.48 | 27.87 | 27.37 | 27.75 | 1,185,730 | +0.38(+1.40%) |
Apr 13, 2012 | 27.33 | 27.48 | 27.12 | 27.36 | 904,897 | +0.10(+0.38%) |
Apr 12, 2012 | 27.31 | 27.47 | 26.76 | 27.26 | 1,345,989 | -0.00(-0.02%) |
Apr 11, 2012 | 27.69 | 28.05 | 27.16 | 27.26 | 1,282,731 | -0.35(-1.26%) |
Apr 10, 2012 | 27.65 | 27.87 | 27.54 | 27.61 | 2,150,198 | -0.14(-0.52%) |
Apr 09, 2012 | 27.13 | 27.91 | 27.12 | 27.76 | 1,140,454 | +0.43(+1.56%) |
Apr 05, 2012 | 27.29 | 27.35 | 26.99 | 27.33 | 799,477 | -0.10(-0.37%) |
Apr 04, 2012 | 27.40 | 27.52 | 27.22 | 27.43 | 1,351,840 | -0.11(-0.40%) |
Apr 03, 2012 | 27.00 | 27.67 | 27.00 | 27.54 | 1,086,199 | +0.38(+1.38%) |
Apr 02, 2012 | 26.50 | 27.20 | 26.50 | 27.16 | 855,142 | +0.51(+1.93%) |
Mar 30, 2012 | 26.46 | 26.97 | 26.46 | 26.65 | 1,196,250 | +0.24(+0.91%) |
Mar 29, 2012 | 26.32 | 26.42 | 25.98 | 26.41 | 957,515 | -0.08(-0.31%) |
Mar 28, 2012 | 26.84 | 26.86 | 26.32 | 26.49 | 829,702 | -0.33(-1.24%) |
Mar 27, 2012 | 27.09 | 27.18 | 26.68 | 26.82 | 1,066,667 | -0.16(-0.60%) |
Mar 26, 2012 | 26.60 | 27.08 | 26.55 | 26.98 | 874,699 | +0.50(+1.88%) |
Mar 23, 2012 | 26.04 | 26.56 | 25.74 | 26.49 | 890,807 | +0.44(+1.67%) |
Mar 22, 2012 | 25.87 | 26.43 | 25.87 | 26.05 | 1,371,771 | +0.00(+0.02%) |
Mar 21, 2012 | 25.84 | 26.07 | 25.70 | 26.05 | 953,927 | +0.20(+0.78%) |
Mar 20, 2012 | 25.84 | 26.54 | 25.76 | 25.84 | 1,919,631 | -0.69(-2.61%) |
Mar 19, 2012 | 26.16 | 26.68 | 26.01 | 26.54 | 1,000,151 | +0.53(+2.05%) |
Mar 16, 2012 | 26.28 | 26.46 | 25.89 | 26.01 | 2,343,452 | -0.23(-0.86%) |
Mar 15, 2012 | 26.32 | 26.55 | 26.17 | 26.23 | 1,473,791 | -0.05(-0.18%) |
Mar 14, 2012 | 26.32 | 26.85 | 26.18 | 26.28 | 1,616,352 | -0.11(-0.41%) |
Mar 13, 2012 | 25.54 | 26.42 | 25.52 | 26.39 | 1,930,491 | +0.99(+3.88%) |
Mar 12, 2012 | 25.31 | 25.59 | 25.26 | 25.40 | 839,697 | -0.05(-0.21%) |
Mar 09, 2012 | 25.64 | 25.90 | 25.43 | 25.46 | 834,651 | -0.14(-0.56%) |
Mar 08, 2012 | 25.64 | 25.79 | 25.52 | 25.60 | 904,108 | +0.10(+0.38%) |
Mar 07, 2012 | 25.41 | 25.63 | 25.24 | 25.50 | 812,907 | +0.18(+0.72%) |
Mar 06, 2012 | 25.24 | 25.52 | 25.09 | 25.32 | 1,782,811 | -0.40(-1.56%) |
Mar 05, 2012 | 25.62 | 25.77 | 25.25 | 25.72 | 1,719,878 | +0.10(+0.41%) |
Mar 02, 2012 | 26.07 | 26.07 | 25.39 | 25.62 | 1,879,560 | -0.38(-1.44%) |