Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.32 | 25.39 | 24.72 | 25.13 | 1,063,156 | -0.23(-0.89%) |
May 30, 2012 | 25.80 | 25.82 | 25.25 | 25.36 | 1,076,406 | -0.78(-2.99%) |
May 29, 2012 | 26.06 | 26.33 | 25.90 | 26.14 | 225,498 | +0.37(+1.44%) |
May 25, 2012 | 25.82 | 25.97 | 25.70 | 25.77 | 219,554 | -0.08(-0.29%) |
May 24, 2012 | 25.97 | 25.99 | 25.56 | 25.84 | 1,360,363 | -0.05(-0.21%) |
May 23, 2012 | 25.57 | 25.91 | 25.23 | 25.90 | 340,070 | +0.10(+0.37%) |
May 22, 2012 | 25.95 | 26.25 | 25.63 | 25.80 | 181,897 | -0.08(-0.32%) |
May 21, 2012 | 25.38 | 25.90 | 25.36 | 25.88 | 284,966 | +0.58(+2.30%) |
May 18, 2012 | 25.62 | 25.79 | 25.21 | 25.30 | 458,075 | -0.19(-0.73%) |
May 17, 2012 | 25.67 | 25.89 | 25.49 | 25.49 | 542,112 | -0.16(-0.64%) |
May 16, 2012 | 25.84 | 26.19 | 25.65 | 25.65 | 582,858 | -0.10(-0.37%) |
May 15, 2012 | 26.16 | 26.27 | 25.67 | 25.75 | 201,006 | -0.40(-1.52%) |
May 14, 2012 | 26.25 | 26.30 | 26.09 | 26.14 | 178,579 | -0.44(-1.65%) |
May 11, 2012 | 26.58 | 26.96 | 26.55 | 26.58 | 163,379 | -0.16(-0.59%) |
May 10, 2012 | 26.91 | 27.04 | 26.71 | 26.74 | 198,044 | +0.13(+0.49%) |
May 09, 2012 | 26.42 | 26.82 | 26.30 | 26.61 | 364,485 | -0.20(-0.74%) |
May 08, 2012 | 26.69 | 26.86 | 26.27 | 26.81 | 744,347 | -0.11(-0.41%) |
May 07, 2012 | 26.84 | 27.08 | 26.66 | 26.92 | 1,658,421 | -0.08(-0.28%) |
May 04, 2012 | 27.38 | 27.38 | 26.88 | 26.99 | 120,857 | -0.62(-2.26%) |
May 03, 2012 | 28.04 | 28.06 | 27.54 | 27.62 | 321,621 | -0.44(-1.56%) |
May 02, 2012 | 28.25 | 28.25 | 28.00 | 28.06 | 439,643 | -0.45(-1.59%) |
May 01, 2012 | 28.24 | 28.71 | 28.11 | 28.51 | 202,378 | +0.37(+1.32%) |
Apr 30, 2012 | 27.98 | 28.16 | 27.90 | 28.14 | 69,659 | +0.11(+0.39%) |
Apr 27, 2012 | 28.13 | 28.17 | 27.92 | 28.03 | 71,038 | +0.00(+0.00%) |
Apr 26, 2012 | 27.58 | 28.05 | 27.58 | 28.03 | 154,712 | +0.23(+0.84%) |
Apr 25, 2012 | 27.67 | 27.80 | 27.52 | 27.80 | 147,147 | +0.29(+1.05%) |
Apr 24, 2012 | 27.38 | 27.56 | 27.29 | 27.51 | 222,780 | +0.19(+0.70%) |
Apr 23, 2012 | 26.91 | 27.36 | 26.84 | 27.32 | 173,128 | -0.02(-0.08%) |
Apr 20, 2012 | 27.59 | 27.75 | 27.34 | 27.34 | 97,946 | -0.03(-0.12%) |
Apr 19, 2012 | 27.44 | 27.62 | 27.28 | 27.37 | 199,762 | -0.07(-0.25%) |
Apr 18, 2012 | 27.38 | 27.53 | 27.36 | 27.44 | 154,996 | -0.08(-0.27%) |
Apr 17, 2012 | 27.26 | 27.60 | 27.26 | 27.52 | 135,045 | +0.49(+1.83%) |
Apr 16, 2012 | 27.28 | 27.39 | 26.91 | 27.02 | 197,176 | -0.16(-0.61%) |
Apr 13, 2012 | 27.50 | 27.54 | 27.15 | 27.19 | 278,896 | -0.43(-1.54%) |
Apr 12, 2012 | 27.06 | 27.65 | 27.06 | 27.61 | 359,246 | +0.58(+2.16%) |
Apr 11, 2012 | 27.35 | 27.38 | 26.99 | 27.03 | 131,622 | -0.01(-0.05%) |
Apr 10, 2012 | 27.55 | 27.58 | 26.98 | 27.04 | 297,875 | -0.55(-1.99%) |
Apr 09, 2012 | 27.52 | 27.78 | 27.48 | 27.59 | 319,285 | -0.36(-1.30%) |
Apr 05, 2012 | 27.97 | 28.30 | 27.90 | 27.95 | 325,479 | -0.14(-0.51%) |
Apr 04, 2012 | 28.19 | 28.26 | 27.96 | 28.10 | 261,622 | -0.39(-1.37%) |
Apr 03, 2012 | 28.69 | 28.72 | 28.21 | 28.49 | 270,323 | -0.25(-0.88%) |
Apr 02, 2012 | 28.43 | 28.95 | 28.37 | 28.74 | 1,145,128 | +0.27(+0.96%) |
Mar 30, 2012 | 28.41 | 28.53 | 28.21 | 28.47 | 139,545 | +0.21(+0.75%) |
Mar 29, 2012 | 28.08 | 28.29 | 27.86 | 28.26 | 260,912 | -0.01(-0.05%) |
Mar 28, 2012 | 28.51 | 28.57 | 28.04 | 28.27 | 190,953 | -0.36(-1.25%) |
Mar 27, 2012 | 28.96 | 28.99 | 28.62 | 28.63 | 652,104 | -0.33(-1.14%) |
Mar 26, 2012 | 28.91 | 28.98 | 28.80 | 28.96 | 195,731 | +0.24(+0.83%) |
Mar 23, 2012 | 28.40 | 28.78 | 28.30 | 28.72 | 880,123 | +0.33(+1.16%) |
Mar 22, 2012 | 28.72 | 28.72 | 28.26 | 28.39 | 280,718 | -0.62(-2.13%) |
Mar 21, 2012 | 29.28 | 29.28 | 28.93 | 29.00 | 105,033 | -0.29(-0.98%) |
Mar 20, 2012 | 29.50 | 29.50 | 29.26 | 29.29 | 174,398 | -0.46(-1.54%) |
Mar 19, 2012 | 29.58 | 29.85 | 29.52 | 29.75 | 101,804 | +0.14(+0.48%) |
Mar 16, 2012 | 29.33 | 29.69 | 29.31 | 29.61 | 125,660 | +0.38(+1.31%) |
Mar 15, 2012 | 29.20 | 29.29 | 29.01 | 29.22 | 193,290 | +0.06(+0.21%) |
Mar 14, 2012 | 29.46 | 29.52 | 29.10 | 29.16 | 95,317 | -0.31(-1.04%) |
Mar 13, 2012 | 29.20 | 29.48 | 28.98 | 29.47 | 113,212 | +0.40(+1.36%) |
Mar 12, 2012 | 29.22 | 29.22 | 28.95 | 29.07 | 129,433 | -0.14(-0.47%) |
Mar 09, 2012 | 29.32 | 29.46 | 29.16 | 29.21 | 196,872 | -0.03(-0.09%) |
Mar 08, 2012 | 29.15 | 29.35 | 29.07 | 29.24 | 160,846 | +0.17(+0.59%) |
Mar 07, 2012 | 28.94 | 29.14 | 28.78 | 29.07 | 97,901 | +0.23(+0.78%) |
Mar 06, 2012 | 28.90 | 28.91 | 28.64 | 28.84 | 299,567 | -0.50(-1.70%) |
Mar 05, 2012 | 29.37 | 29.37 | 29.05 | 29.34 | 187,039 | -0.14(-0.49%) |
Mar 02, 2012 | 29.65 | 29.76 | 29.34 | 29.48 | 200,314 | -0.28(-0.94%) |