Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.60 | 27.93 | 27.54 | 27.80 | 4,214,993 | +0.26(+0.95%) |
May 30, 2012 | 27.65 | 27.83 | 27.52 | 27.54 | 4,766,964 | -0.27(-0.98%) |
May 29, 2012 | 27.92 | 27.95 | 27.71 | 27.81 | 5,035,218 | -0.02(-0.09%) |
May 25, 2012 | 27.94 | 28.15 | 27.79 | 27.84 | 6,344,880 | -0.19(-0.68%) |
May 24, 2012 | 27.81 | 28.16 | 27.76 | 28.03 | 6,890,772 | +0.24(+0.88%) |
May 23, 2012 | 27.73 | 28.08 | 27.63 | 27.78 | 6,720,417 | -0.56(-1.97%) |
May 22, 2012 | 28.37 | 28.62 | 28.31 | 28.34 | 6,183,081 | +0.01(+0.02%) |
May 21, 2012 | 28.52 | 28.52 | 28.26 | 28.34 | 5,216,846 | -0.07(-0.23%) |
May 18, 2012 | 28.38 | 28.48 | 28.31 | 28.40 | 7,196,466 | +0.05(+0.19%) |
May 17, 2012 | 28.44 | 28.47 | 28.27 | 28.35 | 4,327,391 | -0.06(-0.21%) |
May 16, 2012 | 28.46 | 28.49 | 28.30 | 28.41 | 6,253,539 | -0.04(-0.13%) |
May 15, 2012 | 28.44 | 28.50 | 28.33 | 28.44 | 4,767,428 | -0.02(-0.08%) |
May 14, 2012 | 28.28 | 28.51 | 28.27 | 28.47 | 4,848,494 | +0.06(+0.21%) |
May 11, 2012 | 28.26 | 28.51 | 28.21 | 28.41 | 4,098,566 | +0.12(+0.44%) |
May 10, 2012 | 28.12 | 28.37 | 28.05 | 28.28 | 6,278,918 | +0.29(+1.04%) |
May 09, 2012 | 27.84 | 28.15 | 27.74 | 27.99 | 4,918,971 | +0.04(+0.15%) |
May 08, 2012 | 27.80 | 27.99 | 27.69 | 27.95 | 4,983,077 | +0.04(+0.13%) |
May 07, 2012 | 27.83 | 28.03 | 27.78 | 27.91 | 4,738,716 | +0.01(+0.02%) |
May 04, 2012 | 27.81 | 28.02 | 27.72 | 27.91 | 5,172,714 | +0.10(+0.36%) |
May 03, 2012 | 27.62 | 27.83 | 27.50 | 27.81 | 5,916,669 | +0.11(+0.41%) |
May 02, 2012 | 27.81 | 27.91 | 27.63 | 27.69 | 4,440,322 | -0.14(-0.49%) |
May 01, 2012 | 27.45 | 27.91 | 27.38 | 27.83 | 4,856,096 | +0.33(+1.22%) |
Apr 30, 2012 | 27.52 | 27.61 | 27.44 | 27.49 | 13,394,826 | -0.11(-0.40%) |
Apr 27, 2012 | 27.54 | 27.67 | 27.41 | 27.61 | 15,021,170 | +0.15(+0.56%) |
Apr 26, 2012 | 27.20 | 27.53 | 27.16 | 27.45 | 15,940,917 | +0.17(+0.62%) |
Apr 25, 2012 | 27.07 | 27.28 | 26.92 | 27.28 | 5,061,803 | +0.31(+1.15%) |
Apr 24, 2012 | 26.77 | 27.03 | 26.77 | 26.97 | 4,240,377 | +0.19(+0.72%) |
Apr 23, 2012 | 26.91 | 27.01 | 26.66 | 26.78 | 4,429,805 | -0.09(-0.33%) |
Apr 20, 2012 | 26.67 | 27.01 | 26.65 | 26.87 | 4,202,750 | +0.19(+0.73%) |
Apr 19, 2012 | 26.85 | 26.85 | 26.54 | 26.67 | 4,213,528 | -0.20(-0.74%) |
Apr 18, 2012 | 26.79 | 27.01 | 26.68 | 26.87 | 3,063,704 | -0.02(-0.09%) |
Apr 17, 2012 | 26.81 | 26.91 | 26.49 | 26.90 | 3,553,274 | +0.22(+0.84%) |
Apr 16, 2012 | 26.61 | 26.83 | 26.38 | 26.67 | 9,172,312 | +0.28(+1.07%) |
Apr 13, 2012 | 26.54 | 26.72 | 26.37 | 26.39 | 3,319,654 | -0.15(-0.57%) |
Apr 12, 2012 | 26.43 | 26.55 | 26.24 | 26.54 | 3,820,946 | +0.11(+0.40%) |
Apr 11, 2012 | 26.57 | 26.59 | 26.37 | 26.44 | 5,300,720 | +0.06(+0.22%) |
Apr 10, 2012 | 26.75 | 26.75 | 26.21 | 26.38 | 5,419,810 | -0.40(-1.49%) |
Apr 09, 2012 | 26.75 | 26.90 | 26.69 | 26.78 | 4,995,635 | -0.21(-0.78%) |
Apr 05, 2012 | 26.94 | 27.04 | 26.83 | 26.99 | 5,733,036 | -0.06(-0.22%) |
Apr 04, 2012 | 26.85 | 27.27 | 26.82 | 27.05 | 5,527,318 | +0.16(+0.59%) |
Apr 03, 2012 | 26.94 | 26.98 | 26.69 | 26.89 | 3,464,468 | -0.01(-0.02%) |
Apr 02, 2012 | 26.59 | 26.95 | 26.58 | 26.90 | 4,080,781 | +0.12(+0.46%) |
Mar 30, 2012 | 26.78 | 26.90 | 26.67 | 26.77 | 4,500,777 | +0.06(+0.24%) |
Mar 29, 2012 | 26.37 | 27.36 | 26.07 | 26.71 | 6,357,239 | +0.21(+0.80%) |
Mar 28, 2012 | 26.64 | 26.75 | 26.34 | 26.50 | 5,168,813 | -0.11(-0.40%) |
Mar 27, 2012 | 26.48 | 26.69 | 26.37 | 26.60 | 5,374,841 | +0.14(+0.53%) |
Mar 26, 2012 | 26.37 | 26.54 | 26.24 | 26.46 | 4,231,673 | +0.20(+0.76%) |
Mar 23, 2012 | 26.24 | 26.40 | 26.21 | 26.26 | 6,292,959 | +0.06(+0.22%) |
Mar 22, 2012 | 25.84 | 26.24 | 25.84 | 26.20 | 4,720,730 | +0.29(+1.11%) |
Mar 21, 2012 | 26.04 | 26.04 | 25.87 | 25.92 | 2,250,833 | -0.04(-0.16%) |
Mar 20, 2012 | 25.81 | 26.03 | 25.72 | 25.96 | 2,575,969 | +0.06(+0.25%) |
Mar 19, 2012 | 26.09 | 26.21 | 25.89 | 25.89 | 3,368,327 | -0.24(-0.92%) |
Mar 16, 2012 | 26.07 | 26.21 | 25.96 | 26.13 | 4,185,337 | +0.05(+0.18%) |
Mar 15, 2012 | 26.09 | 26.15 | 25.90 | 26.09 | 2,605,426 | -0.04(-0.16%) |
Mar 14, 2012 | 26.46 | 26.48 | 26.04 | 26.13 | 3,524,148 | -0.29(-1.09%) |
Mar 13, 2012 | 26.48 | 26.53 | 26.17 | 26.41 | 3,272,017 | -0.08(-0.31%) |
Mar 12, 2012 | 26.19 | 26.51 | 26.14 | 26.50 | 3,404,312 | +0.24(+0.92%) |
Mar 09, 2012 | 26.12 | 26.29 | 26.00 | 26.26 | 2,721,745 | +0.15(+0.56%) |
Mar 08, 2012 | 26.29 | 26.30 | 26.03 | 26.11 | 3,742,206 | -0.11(-0.43%) |
Mar 07, 2012 | 26.20 | 26.30 | 25.94 | 26.22 | 4,794,686 | -0.04(-0.13%) |
Mar 06, 2012 | 26.06 | 26.28 | 25.88 | 26.26 | 4,234,572 | +0.00(+0.00%) |
Mar 05, 2012 | 26.23 | 26.31 | 26.05 | 26.26 | 3,189,174 | +0.14(+0.52%) |
Mar 02, 2012 | 26.07 | 26.22 | 25.93 | 26.12 | 2,951,271 | +0.08(+0.32%) |