Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.20 | 29.49 | 29.17 | 29.35 | 2,180,889 | +0.18(+0.60%) |
May 30, 2012 | 29.34 | 29.59 | 29.16 | 29.17 | 1,999,021 | -0.29(-1.00%) |
May 29, 2012 | 29.46 | 29.53 | 29.28 | 29.47 | 2,332,271 | +0.09(+0.31%) |
May 25, 2012 | 29.08 | 29.54 | 29.08 | 29.38 | 1,848,351 | +0.10(+0.33%) |
May 24, 2012 | 29.16 | 29.40 | 29.10 | 29.28 | 2,336,094 | +0.11(+0.38%) |
May 23, 2012 | 29.23 | 29.34 | 28.92 | 29.17 | 2,634,094 | -0.14(-0.47%) |
May 22, 2012 | 29.00 | 29.38 | 28.99 | 29.31 | 2,865,525 | +0.28(+0.97%) |
May 21, 2012 | 28.68 | 29.03 | 28.64 | 29.02 | 2,410,816 | +0.42(+1.46%) |
May 18, 2012 | 28.79 | 28.93 | 28.54 | 28.61 | 3,012,585 | -0.05(-0.18%) |
May 17, 2012 | 28.89 | 28.90 | 28.58 | 28.66 | 2,849,202 | -0.18(-0.63%) |
May 16, 2012 | 28.86 | 28.99 | 28.80 | 28.84 | 4,609,794 | +0.05(+0.18%) |
May 15, 2012 | 28.95 | 29.07 | 28.71 | 28.79 | 4,380,425 | -0.14(-0.47%) |
May 14, 2012 | 28.76 | 29.08 | 28.70 | 28.93 | 2,584,959 | -0.05(-0.18%) |
May 11, 2012 | 28.68 | 29.02 | 28.65 | 28.98 | 3,364,446 | +0.18(+0.63%) |
May 10, 2012 | 28.74 | 28.90 | 28.69 | 28.80 | 3,859,197 | +0.10(+0.34%) |
May 09, 2012 | 28.16 | 28.78 | 28.16 | 28.70 | 5,866,591 | +0.35(+1.22%) |
May 08, 2012 | 28.31 | 28.49 | 28.22 | 28.35 | 3,537,123 | -0.09(-0.32%) |
May 07, 2012 | 28.57 | 28.61 | 28.42 | 28.44 | 3,723,713 | -0.12(-0.43%) |
May 04, 2012 | 28.54 | 28.78 | 28.50 | 28.57 | 3,382,149 | +0.03(+0.09%) |
May 03, 2012 | 28.48 | 28.81 | 28.30 | 28.54 | 3,853,223 | +0.03(+0.11%) |
May 02, 2012 | 28.80 | 28.85 | 28.48 | 28.51 | 2,567,147 | -0.39(-1.36%) |
May 01, 2012 | 28.73 | 29.06 | 28.63 | 28.90 | 2,354,770 | +0.17(+0.59%) |
Apr 30, 2012 | 28.61 | 28.76 | 28.46 | 28.73 | 2,451,056 | +0.13(+0.46%) |
Apr 27, 2012 | 28.56 | 28.69 | 28.42 | 28.60 | 1,649,399 | +0.10(+0.37%) |
Apr 26, 2012 | 28.45 | 28.54 | 28.19 | 28.50 | 2,294,288 | -0.01(-0.05%) |
Apr 25, 2012 | 28.35 | 28.54 | 28.07 | 28.51 | 3,240,345 | +0.37(+1.32%) |
Apr 24, 2012 | 27.74 | 28.23 | 27.59 | 28.14 | 5,304,308 | +0.47(+1.70%) |
Apr 23, 2012 | 27.84 | 27.91 | 27.50 | 27.67 | 2,532,571 | -0.33(-1.19%) |
Apr 20, 2012 | 27.80 | 28.08 | 27.63 | 28.00 | 3,042,606 | +0.24(+0.87%) |
Apr 19, 2012 | 27.93 | 27.95 | 27.65 | 27.76 | 2,691,641 | -0.22(-0.79%) |
Apr 18, 2012 | 27.86 | 28.10 | 27.83 | 27.98 | 2,613,721 | -0.06(-0.21%) |
Apr 17, 2012 | 27.84 | 28.08 | 27.65 | 28.04 | 3,532,897 | +0.33(+1.20%) |
Apr 16, 2012 | 27.24 | 27.85 | 27.18 | 27.71 | 3,291,368 | +0.57(+2.09%) |
Apr 13, 2012 | 27.44 | 27.69 | 27.14 | 27.14 | 4,257,817 | -0.09(-0.34%) |
Apr 12, 2012 | 27.18 | 27.24 | 27.04 | 27.23 | 2,386,328 | +0.03(+0.12%) |
Apr 11, 2012 | 27.52 | 27.53 | 27.20 | 27.20 | 2,556,208 | -0.18(-0.67%) |
Apr 10, 2012 | 27.79 | 27.79 | 27.35 | 27.38 | 2,522,427 | -0.54(-1.94%) |
Apr 09, 2012 | 27.70 | 27.94 | 27.61 | 27.92 | 2,660,420 | -0.01(-0.05%) |
Apr 05, 2012 | 27.84 | 28.02 | 27.75 | 27.93 | 3,037,965 | -0.02(-0.07%) |
Apr 04, 2012 | 27.67 | 27.99 | 27.63 | 27.95 | 2,900,790 | +0.11(+0.40%) |
Apr 03, 2012 | 27.95 | 28.01 | 27.69 | 27.84 | 3,698,207 | -0.09(-0.33%) |
Apr 02, 2012 | 27.69 | 27.97 | 27.54 | 27.93 | 2,277,932 | +0.18(+0.66%) |
Mar 30, 2012 | 27.81 | 27.87 | 27.59 | 27.75 | 1,942,113 | +0.01(+0.02%) |
Mar 29, 2012 | 27.52 | 27.78 | 27.31 | 27.75 | 3,966,497 | +0.05(+0.19%) |
Mar 28, 2012 | 28.20 | 28.20 | 27.48 | 27.69 | 2,132,842 | -0.36(-1.29%) |
Mar 27, 2012 | 27.78 | 28.20 | 27.73 | 28.06 | 3,265,530 | +0.32(+1.17%) |
Mar 26, 2012 | 27.72 | 27.86 | 27.54 | 27.73 | 2,593,326 | +0.08(+0.30%) |
Mar 23, 2012 | 27.61 | 27.72 | 27.59 | 27.65 | 2,299,219 | -0.01(-0.05%) |
Mar 22, 2012 | 27.41 | 27.71 | 27.34 | 27.66 | 2,894,997 | +0.06(+0.21%) |
Mar 21, 2012 | 27.43 | 27.74 | 27.39 | 27.60 | 2,761,009 | +0.17(+0.61%) |
Mar 20, 2012 | 27.43 | 27.43 | 27.17 | 27.43 | 2,115,017 | +0.06(+0.24%) |
Mar 19, 2012 | 27.60 | 27.71 | 27.35 | 27.37 | 2,232,996 | -0.26(-0.94%) |
Mar 16, 2012 | 27.84 | 27.85 | 27.52 | 27.63 | 2,944,800 | -0.23(-0.84%) |
Mar 15, 2012 | 27.92 | 28.06 | 27.76 | 27.86 | 2,046,247 | -0.08(-0.30%) |
Mar 14, 2012 | 28.33 | 28.43 | 27.91 | 27.95 | 1,996,796 | -0.44(-1.55%) |
Mar 13, 2012 | 28.44 | 28.44 | 28.22 | 28.39 | 2,742,504 | +0.13(+0.46%) |
Mar 12, 2012 | 27.80 | 28.34 | 27.78 | 28.26 | 3,484,285 | +0.51(+1.84%) |
Mar 09, 2012 | 27.75 | 27.89 | 27.58 | 27.74 | 2,830,804 | +0.08(+0.30%) |
Mar 08, 2012 | 27.89 | 28.06 | 27.65 | 27.66 | 2,878,521 | -0.19(-0.67%) |
Mar 07, 2012 | 27.87 | 27.91 | 27.59 | 27.85 | 1,988,627 | -0.03(-0.09%) |
Mar 06, 2012 | 27.81 | 27.93 | 27.54 | 27.87 | 2,917,564 | -0.05(-0.19%) |
Mar 05, 2012 | 27.68 | 27.98 | 27.61 | 27.93 | 2,531,958 | +0.19(+0.68%) |
Mar 02, 2012 | 27.76 | 28.15 | 27.58 | 27.74 | 3,654,535 | +0.02(+0.07%) |