Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.83 | 26.91 | 26.50 | 26.76 | 2,747,468 | +0.01(+0.05%) |
May 30, 2012 | 26.92 | 26.93 | 26.72 | 26.75 | 856,125 | -0.59(-2.16%) |
May 29, 2012 | 27.31 | 27.49 | 27.15 | 27.34 | 1,319,713 | +0.38(+1.42%) |
May 25, 2012 | 26.92 | 27.07 | 26.87 | 26.96 | 1,066,625 | -0.09(-0.33%) |
May 24, 2012 | 27.18 | 27.22 | 26.84 | 27.05 | 912,922 | -0.12(-0.44%) |
May 23, 2012 | 27.05 | 27.17 | 26.67 | 27.17 | 1,396,624 | -0.21(-0.76%) |
May 22, 2012 | 27.54 | 27.72 | 27.25 | 27.38 | 919,693 | -0.16(-0.58%) |
May 21, 2012 | 27.11 | 27.54 | 27.08 | 27.54 | 1,766,098 | +0.58(+2.17%) |
May 18, 2012 | 27.24 | 27.26 | 26.90 | 26.95 | 1,013,354 | -0.18(-0.67%) |
May 17, 2012 | 27.45 | 27.49 | 27.13 | 27.13 | 1,123,042 | -0.35(-1.29%) |
May 16, 2012 | 27.77 | 27.93 | 27.47 | 27.49 | 1,719,814 | -0.27(-0.98%) |
May 15, 2012 | 28.01 | 28.13 | 27.71 | 27.76 | 1,353,361 | -0.35(-1.26%) |
May 14, 2012 | 28.25 | 28.34 | 28.10 | 28.11 | 2,195,762 | -0.55(-1.92%) |
May 11, 2012 | 28.60 | 28.98 | 28.58 | 28.66 | 822,891 | -0.24(-0.82%) |
May 10, 2012 | 29.03 | 29.08 | 28.87 | 28.90 | 1,841,711 | +0.15(+0.51%) |
May 09, 2012 | 28.62 | 28.91 | 28.44 | 28.75 | 1,621,600 | -0.36(-1.24%) |
May 08, 2012 | 29.26 | 29.28 | 28.81 | 29.12 | 903,964 | -0.47(-1.58%) |
May 07, 2012 | 29.37 | 29.60 | 29.37 | 29.58 | 684,725 | +0.15(+0.52%) |
May 04, 2012 | 29.71 | 29.76 | 29.37 | 29.43 | 1,272,725 | -0.46(-1.54%) |
May 03, 2012 | 30.10 | 30.17 | 29.82 | 29.89 | 695,071 | -0.26(-0.85%) |
May 02, 2012 | 30.05 | 30.19 | 29.93 | 30.15 | 861,074 | -0.21(-0.69%) |
May 01, 2012 | 30.22 | 30.51 | 30.17 | 30.35 | 863,562 | +0.15(+0.48%) |
Apr 30, 2012 | 30.28 | 30.29 | 30.12 | 30.21 | 867,159 | -0.18(-0.60%) |
Apr 27, 2012 | 30.35 | 30.42 | 30.19 | 30.39 | 1,733,841 | +0.11(+0.37%) |
Apr 26, 2012 | 29.99 | 30.29 | 29.95 | 30.28 | 1,196,072 | +0.19(+0.62%) |
Apr 25, 2012 | 30.06 | 30.12 | 29.94 | 30.09 | 5,678,952 | +0.36(+1.22%) |
Apr 24, 2012 | 29.64 | 29.84 | 29.64 | 29.73 | 659,506 | +0.19(+0.64%) |
Apr 23, 2012 | 29.51 | 29.57 | 29.30 | 29.54 | 1,399,903 | -0.51(-1.69%) |
Apr 20, 2012 | 30.08 | 30.18 | 30.03 | 30.05 | 756,091 | +0.20(+0.68%) |
Apr 19, 2012 | 30.01 | 30.17 | 29.69 | 29.85 | 686,161 | -0.16(-0.53%) |
Apr 18, 2012 | 29.94 | 30.12 | 29.90 | 30.01 | 1,144,092 | -0.14(-0.46%) |
Apr 17, 2012 | 29.96 | 30.24 | 29.87 | 30.15 | 1,023,862 | +0.47(+1.57%) |
Apr 16, 2012 | 29.83 | 29.88 | 29.55 | 29.68 | 1,585,463 | +0.08(+0.28%) |
Apr 13, 2012 | 29.94 | 29.94 | 29.55 | 29.60 | 929,451 | -0.54(-1.80%) |
Apr 12, 2012 | 29.70 | 30.19 | 29.69 | 30.14 | 961,181 | +0.58(+1.95%) |
Apr 11, 2012 | 29.69 | 29.77 | 29.52 | 29.56 | 978,586 | +0.34(+1.17%) |
Apr 10, 2012 | 29.72 | 29.76 | 29.16 | 29.22 | 2,043,273 | -0.56(-1.89%) |
Apr 09, 2012 | 29.69 | 29.89 | 29.64 | 29.78 | 896,060 | -0.26(-0.86%) |
Apr 05, 2012 | 29.90 | 30.15 | 29.89 | 30.04 | 776,444 | -0.01(-0.02%) |
Apr 04, 2012 | 30.17 | 30.22 | 29.93 | 30.05 | 1,254,902 | -0.67(-2.17%) |
Apr 03, 2012 | 31.02 | 31.06 | 30.54 | 30.72 | 971,167 | -0.41(-1.32%) |
Apr 02, 2012 | 30.68 | 31.23 | 30.62 | 31.13 | 1,174,847 | +0.36(+1.18%) |
Mar 30, 2012 | 30.78 | 30.80 | 30.56 | 30.77 | 887,570 | +0.25(+0.82%) |
Mar 29, 2012 | 30.46 | 30.54 | 30.21 | 30.51 | 1,579,511 | -0.22(-0.70%) |
Mar 28, 2012 | 31.00 | 31.00 | 30.57 | 30.73 | 1,382,852 | -0.25(-0.81%) |
Mar 27, 2012 | 31.17 | 31.19 | 30.98 | 30.98 | 862,320 | -0.19(-0.62%) |
Mar 26, 2012 | 30.99 | 31.20 | 30.97 | 31.18 | 1,606,374 | +0.42(+1.38%) |
Mar 23, 2012 | 30.54 | 30.76 | 30.40 | 30.75 | 1,168,053 | +0.20(+0.66%) |
Mar 22, 2012 | 30.53 | 30.62 | 30.42 | 30.55 | 805,267 | -0.28(-0.90%) |
Mar 21, 2012 | 30.89 | 30.92 | 30.71 | 30.83 | 838,951 | -0.14(-0.45%) |
Mar 20, 2012 | 30.90 | 31.00 | 30.77 | 30.97 | 966,591 | -0.36(-1.15%) |
Mar 19, 2012 | 31.22 | 31.42 | 31.15 | 31.33 | 1,074,943 | +0.06(+0.18%) |
Mar 16, 2012 | 31.29 | 31.38 | 31.25 | 31.27 | 1,456,862 | +0.13(+0.42%) |
Mar 15, 2012 | 31.02 | 31.19 | 30.90 | 31.14 | 974,785 | +0.23(+0.74%) |
Mar 14, 2012 | 31.13 | 31.18 | 30.82 | 30.91 | 733,198 | -0.31(-0.98%) |
Mar 13, 2012 | 30.82 | 31.22 | 30.77 | 31.22 | 1,570,976 | +0.54(+1.77%) |
Mar 12, 2012 | 30.67 | 30.70 | 30.50 | 30.67 | 819,626 | -0.10(-0.34%) |
Mar 09, 2012 | 30.77 | 30.91 | 30.69 | 30.78 | 650,696 | -0.09(-0.29%) |
Mar 08, 2012 | 30.66 | 30.96 | 30.57 | 30.87 | 785,663 | +0.67(+2.23%) |
Mar 07, 2012 | 30.08 | 30.25 | 29.98 | 30.19 | 829,344 | +0.34(+1.14%) |
Mar 06, 2012 | 30.12 | 30.13 | 29.78 | 29.85 | 2,413,570 | -0.95(-3.07%) |
Mar 05, 2012 | 30.97 | 30.99 | 30.76 | 30.80 | 1,475,250 | -0.32(-1.03%) |
Mar 02, 2012 | 31.19 | 31.21 | 31.00 | 31.12 | 1,218,173 | -0.22(-0.71%) |