Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.82 | 25.11 | 24.55 | 24.99 | 2,955,373 | +0.30(+1.20%) |
May 30, 2012 | 24.73 | 24.92 | 24.51 | 24.69 | 1,594,051 | -0.33(-1.30%) |
May 29, 2012 | 24.90 | 25.10 | 24.77 | 25.02 | 1,901,191 | +0.49(+2.01%) |
May 25, 2012 | 24.97 | 24.97 | 24.48 | 24.52 | 2,389,944 | -0.59(-2.36%) |
May 24, 2012 | 25.66 | 25.77 | 24.73 | 25.12 | 2,819,639 | -0.86(-3.31%) |
May 23, 2012 | 25.41 | 26.00 | 25.11 | 25.97 | 2,410,806 | +0.35(+1.37%) |
May 22, 2012 | 25.74 | 25.96 | 25.46 | 25.62 | 1,829,177 | -0.18(-0.70%) |
May 21, 2012 | 25.46 | 25.84 | 25.39 | 25.80 | 891,393 | +0.38(+1.48%) |
May 18, 2012 | 25.78 | 26.02 | 25.32 | 25.43 | 2,433,033 | -0.16(-0.61%) |
May 17, 2012 | 26.20 | 26.25 | 25.55 | 25.58 | 2,710,541 | -0.72(-2.75%) |
May 16, 2012 | 26.36 | 26.66 | 26.19 | 26.31 | 1,469,257 | -0.06(-0.21%) |
May 15, 2012 | 26.56 | 26.64 | 26.31 | 26.36 | 1,450,731 | -0.27(-1.02%) |
May 14, 2012 | 26.64 | 26.86 | 26.60 | 26.63 | 1,396,244 | -0.44(-1.61%) |
May 11, 2012 | 26.93 | 27.36 | 26.79 | 27.07 | 1,161,649 | +0.00(+0.00%) |
May 10, 2012 | 26.99 | 27.36 | 26.92 | 27.07 | 1,256,379 | +0.30(+1.11%) |
May 09, 2012 | 26.80 | 27.03 | 26.55 | 26.77 | 1,937,735 | -0.45(-1.66%) |
May 08, 2012 | 27.59 | 27.65 | 26.90 | 27.23 | 2,205,560 | -0.59(-2.11%) |
May 07, 2012 | 27.54 | 27.93 | 27.54 | 27.81 | 1,019,282 | +0.11(+0.40%) |
May 04, 2012 | 28.11 | 28.22 | 27.49 | 27.70 | 2,479,700 | -0.65(-2.29%) |
May 03, 2012 | 28.74 | 28.86 | 28.30 | 28.35 | 1,237,297 | -0.36(-1.24%) |
May 02, 2012 | 28.77 | 28.85 | 28.46 | 28.71 | 1,021,271 | -0.25(-0.85%) |
May 01, 2012 | 28.93 | 29.11 | 28.70 | 28.95 | 1,084,437 | -0.08(-0.28%) |
Apr 30, 2012 | 28.99 | 29.07 | 28.70 | 29.03 | 913,481 | -0.15(-0.50%) |
Apr 27, 2012 | 28.94 | 29.22 | 28.84 | 29.18 | 988,255 | +0.30(+1.04%) |
Apr 26, 2012 | 29.00 | 29.09 | 28.68 | 28.88 | 1,312,550 | -0.17(-0.57%) |
Apr 25, 2012 | 28.98 | 29.08 | 28.87 | 29.04 | 1,297,574 | +0.33(+1.14%) |
Apr 24, 2012 | 28.62 | 28.86 | 28.60 | 28.72 | 1,081,351 | +0.13(+0.44%) |
Apr 23, 2012 | 28.35 | 28.65 | 28.26 | 28.59 | 1,764,906 | +0.23(+0.80%) |
Apr 20, 2012 | 28.45 | 28.53 | 28.30 | 28.36 | 1,083,695 | +0.03(+0.10%) |
Apr 19, 2012 | 28.30 | 28.50 | 28.19 | 28.33 | 1,524,322 | +0.03(+0.10%) |
Apr 18, 2012 | 28.17 | 28.54 | 28.06 | 28.30 | 1,068,708 | +0.09(+0.33%) |
Apr 17, 2012 | 28.09 | 28.35 | 27.90 | 28.21 | 1,491,590 | +0.50(+1.81%) |
Apr 16, 2012 | 27.69 | 27.80 | 27.49 | 27.71 | 1,198,598 | +0.13(+0.46%) |
Apr 13, 2012 | 28.08 | 28.11 | 27.53 | 27.58 | 1,326,923 | -0.54(-1.91%) |
Apr 12, 2012 | 27.80 | 28.25 | 27.70 | 28.12 | 1,548,955 | +0.51(+1.85%) |
Apr 11, 2012 | 27.60 | 27.78 | 27.54 | 27.60 | 1,693,616 | +0.20(+0.74%) |
Apr 10, 2012 | 27.83 | 27.92 | 27.29 | 27.40 | 1,995,693 | -0.50(-1.78%) |
Apr 09, 2012 | 27.80 | 28.05 | 27.70 | 27.90 | 1,183,036 | -0.28(-1.00%) |
Apr 05, 2012 | 28.17 | 28.30 | 28.00 | 28.18 | 1,430,984 | -0.02(-0.09%) |
Apr 04, 2012 | 27.93 | 28.35 | 27.89 | 28.21 | 1,763,681 | -0.14(-0.49%) |
Apr 03, 2012 | 28.39 | 28.73 | 28.18 | 28.34 | 3,691,469 | -0.79(-2.72%) |
Apr 02, 2012 | 28.39 | 29.16 | 28.39 | 29.14 | 1,887,551 | +0.56(+1.96%) |
Mar 30, 2012 | 28.69 | 28.78 | 28.48 | 28.57 | 1,063,304 | -0.03(-0.10%) |
Mar 29, 2012 | 28.78 | 28.85 | 28.23 | 28.60 | 3,122,828 | -0.33(-1.16%) |
Mar 28, 2012 | 28.97 | 29.05 | 28.70 | 28.94 | 1,326,980 | -0.09(-0.31%) |
Mar 27, 2012 | 29.14 | 29.34 | 29.01 | 29.03 | 979,004 | -0.12(-0.41%) |
Mar 26, 2012 | 28.82 | 29.16 | 28.81 | 29.15 | 1,353,231 | +0.56(+1.96%) |
Mar 23, 2012 | 28.45 | 28.61 | 28.33 | 28.58 | 1,365,465 | +0.05(+0.17%) |
Mar 22, 2012 | 28.47 | 28.62 | 28.43 | 28.54 | 1,157,922 | -0.30(-1.04%) |
Mar 21, 2012 | 28.79 | 29.04 | 28.61 | 28.84 | 1,195,236 | +0.00(+0.02%) |
Mar 20, 2012 | 28.67 | 28.89 | 28.48 | 28.83 | 1,092,463 | -0.18(-0.63%) |
Mar 19, 2012 | 28.76 | 29.09 | 28.71 | 29.01 | 1,582,034 | +0.18(+0.61%) |
Mar 16, 2012 | 28.91 | 29.07 | 28.78 | 28.84 | 1,641,814 | -0.04(-0.15%) |
Mar 15, 2012 | 28.51 | 29.04 | 28.48 | 28.88 | 1,566,743 | +0.28(+0.96%) |
Mar 14, 2012 | 28.84 | 29.11 | 28.47 | 28.60 | 1,711,686 | -0.25(-0.87%) |
Mar 13, 2012 | 28.18 | 28.86 | 28.17 | 28.86 | 1,710,922 | +0.69(+2.46%) |
Mar 12, 2012 | 28.20 | 28.30 | 27.98 | 28.16 | 1,335,734 | -0.07(-0.24%) |
Mar 09, 2012 | 28.28 | 28.46 | 28.10 | 28.23 | 1,769,026 | -0.02(-0.09%) |
Mar 08, 2012 | 27.75 | 28.30 | 27.68 | 28.25 | 1,563,829 | +0.75(+2.72%) |
Mar 07, 2012 | 27.58 | 27.59 | 27.22 | 27.51 | 2,204,756 | -0.12(-0.43%) |
Mar 06, 2012 | 27.65 | 28.02 | 27.51 | 27.62 | 1,921,764 | -0.53(-1.87%) |
Mar 05, 2012 | 27.95 | 28.23 | 27.76 | 28.15 | 1,419,518 | +0.06(+0.21%) |
Mar 02, 2012 | 28.23 | 28.46 | 27.86 | 28.09 | 2,368,271 | -0.25(-0.89%) |