Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.65 | 27.03 | 26.19 | 26.46 | 318,702 | -0.27(-1.01%) |
May 30, 2012 | 27.14 | 27.23 | 26.69 | 26.73 | 207,839 | -0.77(-2.79%) |
May 29, 2012 | 27.24 | 27.62 | 27.06 | 27.50 | 119,635 | +0.58(+2.17%) |
May 25, 2012 | 27.05 | 27.08 | 26.78 | 26.91 | 146,641 | -0.20(-0.74%) |
May 24, 2012 | 26.96 | 27.11 | 26.61 | 27.11 | 172,079 | +0.23(+0.84%) |
May 23, 2012 | 26.26 | 26.93 | 26.09 | 26.89 | 212,488 | +0.32(+1.21%) |
May 22, 2012 | 26.89 | 27.11 | 26.41 | 26.56 | 275,304 | -0.45(-1.68%) |
May 21, 2012 | 26.18 | 27.09 | 26.11 | 27.02 | 287,826 | +0.92(+3.54%) |
May 18, 2012 | 26.23 | 26.45 | 25.98 | 26.09 | 518,373 | -0.18(-0.70%) |
May 17, 2012 | 27.45 | 27.45 | 26.23 | 26.28 | 429,919 | -1.19(-4.34%) |
May 16, 2012 | 27.63 | 27.83 | 27.24 | 27.47 | 409,256 | -0.03(-0.13%) |
May 15, 2012 | 27.41 | 27.95 | 27.26 | 27.50 | 583,571 | +0.06(+0.22%) |
May 14, 2012 | 27.47 | 27.69 | 27.23 | 27.44 | 282,352 | -0.29(-1.04%) |
May 11, 2012 | 27.64 | 27.84 | 27.51 | 27.73 | 297,874 | -0.16(-0.56%) |
May 10, 2012 | 27.98 | 28.12 | 27.62 | 27.89 | 271,885 | +0.10(+0.38%) |
May 09, 2012 | 27.82 | 28.10 | 27.60 | 27.78 | 432,496 | -0.47(-1.66%) |
May 08, 2012 | 27.53 | 28.32 | 27.45 | 28.25 | 666,203 | +0.44(+1.60%) |
May 07, 2012 | 27.30 | 27.91 | 27.12 | 27.81 | 366,551 | +0.36(+1.30%) |
May 04, 2012 | 27.71 | 27.71 | 27.18 | 27.45 | 485,962 | -0.43(-1.53%) |
May 03, 2012 | 28.55 | 28.63 | 27.85 | 27.88 | 424,855 | -0.80(-2.79%) |
May 02, 2012 | 28.16 | 28.68 | 28.02 | 28.68 | 432,123 | +0.28(+0.98%) |
May 01, 2012 | 28.63 | 28.98 | 28.38 | 28.40 | 527,839 | -0.23(-0.82%) |
Apr 30, 2012 | 28.77 | 28.77 | 28.20 | 28.64 | 490,801 | -0.10(-0.36%) |
Apr 27, 2012 | 28.61 | 28.93 | 28.32 | 28.74 | 311,923 | +0.23(+0.82%) |
Apr 26, 2012 | 28.50 | 28.68 | 28.18 | 28.50 | 227,217 | -0.03(-0.12%) |
Apr 25, 2012 | 28.29 | 28.64 | 28.17 | 28.54 | 339,646 | +0.55(+1.96%) |
Apr 24, 2012 | 27.75 | 28.20 | 27.60 | 27.99 | 250,712 | +0.19(+0.67%) |
Apr 23, 2012 | 27.85 | 27.93 | 27.38 | 27.80 | 326,469 | -0.62(-2.20%) |
Apr 20, 2012 | 28.43 | 28.68 | 28.24 | 28.43 | 362,980 | +0.30(+1.08%) |
Apr 19, 2012 | 28.00 | 28.15 | 27.60 | 28.13 | 415,039 | +0.14(+0.50%) |
Apr 18, 2012 | 27.93 | 28.13 | 27.78 | 27.99 | 329,833 | -0.13(-0.46%) |
Apr 17, 2012 | 28.20 | 28.40 | 28.12 | 28.12 | 285,044 | +0.21(+0.75%) |
Apr 16, 2012 | 27.97 | 28.04 | 27.54 | 27.91 | 367,261 | +0.00(+0.00%) |
Apr 13, 2012 | 28.08 | 28.30 | 27.83 | 27.91 | 514,082 | -0.15(-0.53%) |
Apr 12, 2012 | 27.72 | 28.20 | 27.59 | 28.06 | 468,758 | +0.43(+1.54%) |
Apr 11, 2012 | 27.51 | 27.63 | 27.21 | 27.63 | 400,691 | +0.45(+1.66%) |
Apr 10, 2012 | 27.80 | 27.91 | 27.01 | 27.18 | 421,945 | -0.66(-2.37%) |
Apr 09, 2012 | 27.56 | 27.87 | 27.46 | 27.84 | 503,453 | -0.23(-0.83%) |
Apr 05, 2012 | 28.06 | 28.35 | 27.93 | 28.07 | 347,761 | -0.16(-0.58%) |
Apr 04, 2012 | 28.34 | 28.42 | 28.00 | 28.24 | 284,999 | -0.45(-1.57%) |
Apr 03, 2012 | 28.72 | 28.85 | 28.44 | 28.69 | 357,011 | -0.03(-0.09%) |
Apr 02, 2012 | 28.60 | 28.82 | 27.91 | 28.72 | 843,802 | +0.22(+0.76%) |
Mar 30, 2012 | 28.92 | 29.06 | 28.20 | 28.50 | 497,776 | -0.08(-0.27%) |
Mar 29, 2012 | 27.48 | 28.99 | 27.08 | 28.58 | 1,186,244 | +1.09(+3.98%) |
Mar 28, 2012 | 27.36 | 27.67 | 27.04 | 27.48 | 629,327 | +0.05(+0.19%) |
Mar 27, 2012 | 27.64 | 27.73 | 27.38 | 27.43 | 396,472 | -0.14(-0.50%) |
Mar 26, 2012 | 27.34 | 27.57 | 27.19 | 27.57 | 592,265 | +0.54(+1.99%) |
Mar 23, 2012 | 26.68 | 27.14 | 26.44 | 27.03 | 224,475 | +0.36(+1.37%) |
Mar 22, 2012 | 26.55 | 26.75 | 26.29 | 26.67 | 448,540 | -0.16(-0.58%) |
Mar 21, 2012 | 26.86 | 27.08 | 26.75 | 26.82 | 324,636 | -0.05(-0.19%) |
Mar 20, 2012 | 26.86 | 27.06 | 26.61 | 26.88 | 278,619 | -0.30(-1.09%) |
Mar 19, 2012 | 27.08 | 27.46 | 26.88 | 27.17 | 391,751 | +0.12(+0.45%) |
Mar 16, 2012 | 27.27 | 27.40 | 26.96 | 27.05 | 526,184 | -0.10(-0.38%) |
Mar 15, 2012 | 26.98 | 27.27 | 26.85 | 27.15 | 521,380 | +0.20(+0.74%) |
Mar 14, 2012 | 26.75 | 27.02 | 26.75 | 26.95 | 429,854 | +0.13(+0.49%) |
Mar 13, 2012 | 26.77 | 27.14 | 26.76 | 26.82 | 675,278 | +0.24(+0.91%) |
Mar 12, 2012 | 26.82 | 26.86 | 26.50 | 26.58 | 259,457 | -0.15(-0.55%) |
Mar 09, 2012 | 26.31 | 26.96 | 26.18 | 26.73 | 383,618 | +0.37(+1.42%) |
Mar 08, 2012 | 26.29 | 26.43 | 25.91 | 26.35 | 221,486 | +0.33(+1.27%) |
Mar 07, 2012 | 25.55 | 26.08 | 25.43 | 26.02 | 638,125 | +0.62(+2.46%) |
Mar 06, 2012 | 25.61 | 26.16 | 25.23 | 25.40 | 785,004 | -0.10(-0.37%) |
Mar 05, 2012 | 25.37 | 25.69 | 25.14 | 25.50 | 786,892 | +0.02(+0.07%) |
Mar 02, 2012 | 26.40 | 26.55 | 25.42 | 25.48 | 560,852 | -0.89(-3.36%) |