Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.45 | 25.83 | 25.13 | 25.65 | 1,956,155 | +0.19(+0.74%) |
May 30, 2012 | 25.71 | 25.79 | 25.29 | 25.46 | 1,124,604 | -0.93(-3.52%) |
May 29, 2012 | 25.98 | 26.72 | 25.92 | 26.39 | 2,227,252 | +0.73(+2.83%) |
May 25, 2012 | 25.64 | 25.86 | 25.49 | 25.66 | 2,339,000 | -0.15(-0.57%) |
May 24, 2012 | 25.80 | 26.18 | 25.36 | 25.81 | 1,572,030 | +0.07(+0.29%) |
May 23, 2012 | 25.08 | 25.76 | 24.97 | 25.74 | 1,888,826 | +0.33(+1.32%) |
May 22, 2012 | 25.79 | 26.06 | 25.26 | 25.40 | 1,534,486 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.84 | 25.03 | 25.79 | 884,004 | +0.59(+2.33%) |
May 18, 2012 | 25.68 | 25.70 | 25.12 | 25.21 | 1,283,213 | -0.11(-0.45%) |
May 17, 2012 | 25.55 | 25.78 | 25.30 | 25.32 | 1,722,244 | -0.16(-0.61%) |
May 16, 2012 | 25.72 | 26.22 | 25.29 | 25.48 | 1,428,161 | -0.25(-0.98%) |
May 15, 2012 | 26.05 | 26.16 | 25.61 | 25.73 | 1,794,541 | -0.38(-1.47%) |
May 14, 2012 | 26.32 | 26.50 | 26.07 | 26.11 | 1,294,409 | -0.78(-2.88%) |
May 11, 2012 | 26.76 | 27.30 | 26.72 | 26.89 | 1,444,337 | -0.01(-0.03%) |
May 10, 2012 | 26.76 | 27.02 | 26.58 | 26.89 | 1,527,511 | +0.37(+1.38%) |
May 09, 2012 | 25.80 | 26.86 | 25.60 | 26.53 | 2,147,113 | +0.24(+0.90%) |
May 08, 2012 | 26.25 | 26.37 | 25.83 | 26.29 | 1,766,537 | -0.14(-0.52%) |
May 07, 2012 | 26.32 | 26.56 | 25.91 | 26.43 | 2,115,514 | +0.03(+0.12%) |
May 04, 2012 | 27.49 | 27.62 | 26.38 | 26.40 | 2,109,373 | -1.60(-5.71%) |
May 03, 2012 | 28.62 | 28.68 | 27.87 | 28.00 | 1,824,668 | -0.64(-2.25%) |
May 02, 2012 | 29.54 | 29.60 | 28.58 | 28.64 | 1,505,945 | -1.28(-4.28%) |
May 01, 2012 | 29.68 | 30.40 | 29.63 | 29.92 | 1,079,187 | +0.34(+1.16%) |
Apr 30, 2012 | 29.02 | 29.67 | 28.99 | 29.58 | 1,824,984 | +0.32(+1.09%) |
Apr 27, 2012 | 28.25 | 29.28 | 28.24 | 29.26 | 1,514,715 | +1.09(+3.85%) |
Apr 26, 2012 | 28.05 | 28.28 | 27.85 | 28.18 | 1,020,108 | +0.12(+0.44%) |
Apr 25, 2012 | 28.97 | 29.06 | 27.98 | 28.05 | 1,208,581 | -0.10(-0.35%) |
Apr 24, 2012 | 28.15 | 28.34 | 27.90 | 28.15 | 1,385,779 | +0.01(+0.03%) |
Apr 23, 2012 | 28.05 | 28.27 | 27.56 | 28.14 | 1,542,983 | -0.32(-1.12%) |
Apr 20, 2012 | 28.62 | 28.71 | 28.27 | 28.46 | 1,335,570 | +0.14(+0.49%) |
Apr 19, 2012 | 27.88 | 28.44 | 27.75 | 28.32 | 1,527,897 | +0.41(+1.46%) |
Apr 18, 2012 | 27.67 | 27.95 | 27.51 | 27.91 | 887,052 | +0.22(+0.80%) |
Apr 17, 2012 | 27.51 | 28.00 | 27.43 | 27.69 | 1,140,306 | +0.60(+2.20%) |
Apr 16, 2012 | 27.41 | 27.56 | 27.07 | 27.10 | 1,470,509 | -0.26(-0.95%) |
Apr 13, 2012 | 28.18 | 28.23 | 27.34 | 27.36 | 1,328,797 | -0.84(-2.98%) |
Apr 12, 2012 | 27.73 | 28.34 | 27.52 | 28.20 | 1,656,438 | +0.68(+2.46%) |
Apr 11, 2012 | 27.26 | 27.74 | 27.21 | 27.52 | 1,606,303 | +0.42(+1.54%) |
Apr 10, 2012 | 27.72 | 27.80 | 26.87 | 27.11 | 1,506,487 | -0.64(-2.32%) |
Apr 09, 2012 | 27.74 | 28.07 | 27.56 | 27.75 | 981,541 | -0.42(-1.48%) |
Apr 05, 2012 | 28.18 | 28.59 | 27.96 | 28.17 | 2,292,373 | +0.15(+0.52%) |
Apr 04, 2012 | 28.60 | 28.85 | 27.93 | 28.02 | 1,906,262 | -1.27(-4.35%) |
Apr 03, 2012 | 29.53 | 29.53 | 29.05 | 29.29 | 1,344,767 | -0.30(-1.02%) |
Apr 02, 2012 | 29.10 | 29.70 | 29.03 | 29.60 | 1,130,965 | +0.27(+0.92%) |
Mar 30, 2012 | 29.53 | 29.64 | 29.00 | 29.33 | 869,988 | +0.04(+0.14%) |
Mar 29, 2012 | 28.76 | 29.33 | 28.19 | 29.29 | 2,121,020 | +0.38(+1.30%) |
Mar 28, 2012 | 29.61 | 29.63 | 28.72 | 28.91 | 1,783,644 | -0.78(-2.61%) |
Mar 27, 2012 | 30.18 | 30.22 | 29.56 | 29.69 | 921,611 | -0.40(-1.33%) |
Mar 26, 2012 | 29.60 | 30.18 | 29.51 | 30.09 | 1,964,003 | +0.83(+2.85%) |
Mar 23, 2012 | 28.96 | 29.47 | 28.89 | 29.25 | 1,269,562 | +0.24(+0.82%) |
Mar 22, 2012 | 29.38 | 29.38 | 28.75 | 29.02 | 1,558,493 | -0.62(-2.09%) |
Mar 21, 2012 | 30.22 | 30.22 | 29.63 | 29.64 | 826,287 | -0.29(-0.95%) |
Mar 20, 2012 | 29.99 | 30.06 | 29.62 | 29.92 | 737,484 | -0.53(-1.74%) |
Mar 19, 2012 | 30.46 | 30.71 | 30.27 | 30.45 | 640,256 | +0.01(+0.03%) |
Mar 16, 2012 | 30.32 | 30.64 | 30.07 | 30.44 | 1,603,895 | +0.20(+0.67%) |
Mar 15, 2012 | 30.13 | 30.97 | 30.04 | 30.24 | 1,233,312 | +0.07(+0.22%) |
Mar 14, 2012 | 30.61 | 30.75 | 30.03 | 30.18 | 1,013,391 | -0.41(-1.33%) |
Mar 13, 2012 | 30.04 | 30.71 | 29.92 | 30.58 | 1,433,363 | +0.40(+1.32%) |
Mar 12, 2012 | 30.66 | 30.91 | 30.13 | 30.18 | 820,003 | -0.60(-1.94%) |
Mar 09, 2012 | 31.28 | 31.59 | 30.66 | 30.78 | 1,227,394 | -0.37(-1.18%) |
Mar 08, 2012 | 30.35 | 31.30 | 30.25 | 31.15 | 1,350,175 | +1.19(+3.98%) |
Mar 07, 2012 | 29.26 | 30.19 | 28.89 | 29.95 | 1,880,594 | +0.76(+2.60%) |
Mar 06, 2012 | 30.13 | 30.31 | 28.87 | 29.20 | 1,993,831 | -1.61(-5.22%) |
Mar 05, 2012 | 31.51 | 31.63 | 30.73 | 30.80 | 1,045,180 | -0.85(-2.68%) |
Mar 02, 2012 | 32.07 | 32.18 | 31.53 | 31.65 | 876,404 | -0.62(-1.92%) |