Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.58 | 24.80 | 24.58 | 24.74 | 19,062 | -0.29(-1.16%) |
May 29, 2012 | 25.01 | 25.03 | 25.03 | 25.03 | 2,362 | +0.41(+1.65%) |
May 25, 2012 | 24.68 | 24.68 | 24.53 | 24.62 | 5,059 | +0.18(+0.75%) |
May 24, 2012 | 24.44 | 24.44 | 24.44 | 24.44 | 551 | -0.24(-0.95%) |
May 23, 2012 | 24.81 | 24.81 | 24.13 | 24.68 | 4,402 | -0.39(-1.55%) |
May 22, 2012 | 25.09 | 25.28 | 25.07 | 25.07 | 14,672 | +0.12(+0.49%) |
May 21, 2012 | 24.20 | 24.95 | 24.20 | 24.95 | 1,695 | +0.05(+0.20%) |
May 18, 2012 | 24.96 | 24.96 | 24.89 | 24.89 | 437 | -0.09(-0.35%) |
May 17, 2012 | 25.08 | 25.08 | 24.98 | 24.98 | 1,259 | -0.30(-1.19%) |
May 16, 2012 | 25.52 | 25.52 | 25.09 | 25.28 | 2,443 | -0.19(-0.74%) |
May 15, 2012 | 25.40 | 25.66 | 25.37 | 25.47 | 6,919 | -0.14(-0.56%) |
May 14, 2012 | 26.16 | 26.16 | 25.52 | 25.61 | 14,192 | -0.70(-2.65%) |
May 11, 2012 | 26.58 | 26.58 | 26.27 | 26.31 | 6,187 | -0.22(-0.82%) |
May 10, 2012 | 27.05 | 27.05 | 26.52 | 26.53 | 7,016 | -0.01(-0.04%) |
May 09, 2012 | 26.97 | 26.97 | 26.29 | 26.54 | 36,436 | -0.31(-1.15%) |
May 08, 2012 | 26.68 | 26.85 | 26.60 | 26.85 | 6,628 | -0.32(-1.17%) |
May 07, 2012 | 26.99 | 27.16 | 26.99 | 27.16 | 9,546 | +0.16(+0.58%) |
May 04, 2012 | 27.20 | 27.20 | 27.00 | 27.01 | 16,899 | -0.30(-1.10%) |
May 03, 2012 | 27.30 | 27.31 | 27.25 | 27.31 | 1,836 | -0.06(-0.20%) |
May 02, 2012 | 27.31 | 27.36 | 27.31 | 27.36 | 2,421 | +0.13(+0.47%) |
May 01, 2012 | 27.31 | 27.31 | 27.24 | 27.24 | 5,559 | +0.08(+0.31%) |
Apr 30, 2012 | 27.43 | 27.43 | 27.12 | 27.15 | 21,547 | -0.18(-0.64%) |
Apr 27, 2012 | 27.22 | 27.33 | 27.22 | 27.33 | 6,102 | +0.01(+0.03%) |
Apr 26, 2012 | 27.24 | 27.32 | 27.24 | 27.32 | 4,238 | +0.26(+0.96%) |
Apr 25, 2012 | 27.12 | 27.12 | 27.06 | 27.06 | 2,224 | +0.20(+0.76%) |
Apr 24, 2012 | 27.22 | 27.22 | 26.86 | 26.86 | 3,246 | +0.19(+0.72%) |
Apr 23, 2012 | 27.15 | 27.15 | 26.48 | 26.66 | 10,251 | -0.37(-1.37%) |
Apr 20, 2012 | 27.84 | 27.84 | 26.95 | 27.03 | 44,116 | +0.18(+0.66%) |
Apr 19, 2012 | 27.32 | 27.32 | 26.78 | 26.86 | 1,124 | -0.07(-0.25%) |
Apr 18, 2012 | 26.92 | 27.01 | 26.92 | 26.92 | 6,102 | -0.36(-1.30%) |
Apr 17, 2012 | 27.26 | 27.28 | 27.21 | 27.28 | 3,396 | +0.24(+0.88%) |
Apr 16, 2012 | 27.18 | 27.18 | 26.91 | 27.04 | 12,137 | -0.52(-1.88%) |
Apr 13, 2012 | 27.35 | 27.57 | 27.03 | 27.56 | 39,277 | +0.25(+0.93%) |
Apr 12, 2012 | 27.17 | 27.30 | 27.17 | 27.30 | 2,362 | +0.41(+1.53%) |
Apr 11, 2012 | 27.08 | 27.08 | 26.77 | 26.89 | 7,207 | +0.17(+0.63%) |
Apr 10, 2012 | 26.98 | 27.03 | 26.61 | 26.72 | 18,964 | -0.38(-1.41%) |
Apr 09, 2012 | 26.97 | 27.10 | 26.97 | 27.10 | 3,789 | -0.03(-0.09%) |
Apr 05, 2012 | 27.16 | 27.16 | 27.10 | 27.13 | 2,953 | -0.05(-0.19%) |
Apr 04, 2012 | 27.43 | 27.43 | 27.14 | 27.18 | 5,041 | -0.41(-1.47%) |
Apr 03, 2012 | 28.42 | 28.42 | 27.59 | 27.59 | 17,588 | -0.41(-1.47%) |
Apr 02, 2012 | 27.94 | 28.00 | 27.67 | 28.00 | 2,057 | +0.24(+0.86%) |
Mar 30, 2012 | 27.62 | 27.76 | 27.60 | 27.76 | 55,123 | +0.46(+1.69%) |
Mar 29, 2012 | 27.43 | 27.43 | 27.14 | 27.30 | 6,423 | -0.35(-1.25%) |
Mar 28, 2012 | 27.81 | 27.81 | 27.64 | 27.64 | 10,040 | -0.34(-1.22%) |
Mar 27, 2012 | 27.96 | 28.00 | 27.91 | 27.98 | 2,953 | +0.04(+0.13%) |
Mar 26, 2012 | 27.81 | 27.95 | 27.80 | 27.95 | 14,277 | +0.34(+1.21%) |
Mar 23, 2012 | 27.68 | 27.68 | 27.47 | 27.61 | 17,285 | +0.14(+0.51%) |
Mar 22, 2012 | 27.59 | 27.59 | 27.43 | 27.47 | 18,490 | -0.34(-1.22%) |
Mar 21, 2012 | 27.89 | 27.89 | 27.72 | 27.81 | 6,809 | +0.05(+0.17%) |
Mar 20, 2012 | 27.91 | 27.91 | 27.68 | 27.76 | 14,615 | -0.39(-1.39%) |
Mar 19, 2012 | 28.24 | 28.45 | 27.96 | 28.16 | 14,080 | +0.07(+0.24%) |
Mar 16, 2012 | 28.16 | 28.16 | 28.09 | 28.09 | 4,803 | -0.10(-0.34%) |
Mar 15, 2012 | 27.99 | 28.21 | 27.99 | 28.19 | 5,685 | +0.28(+0.99%) |
Mar 14, 2012 | 28.11 | 28.21 | 27.88 | 27.91 | 12,016 | -0.24(-0.84%) |
Mar 13, 2012 | 27.96 | 28.15 | 27.93 | 28.15 | 3,281 | +0.46(+1.67%) |
Mar 12, 2012 | 27.81 | 27.81 | 27.64 | 27.68 | 8,951 | -0.33(-1.18%) |
Mar 09, 2012 | 28.39 | 28.39 | 28.01 | 28.01 | 2,303 | -0.00(-0.01%) |
Mar 08, 2012 | 28.56 | 28.56 | 28.02 | 28.02 | 3,598 | +0.26(+0.93%) |
Mar 07, 2012 | 28.12 | 28.12 | 27.58 | 27.76 | 1,279 | +0.35(+1.26%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.30 | 27.41 | 8,636 | -0.67(-2.37%) |
Mar 05, 2012 | 28.19 | 28.19 | 28.02 | 28.08 | 3,110 | -0.23(-0.81%) |
Mar 02, 2012 | 28.21 | 28.37 | 28.21 | 28.31 | 188,747 | -0.08(-0.29%) |