Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.37 | 28.37 | 28.05 | 28.30 | 524,831 | +0.01(+0.03%) |
May 30, 2012 | 28.20 | 28.43 | 28.18 | 28.29 | 322,251 | -0.27(-0.96%) |
May 29, 2012 | 28.72 | 28.85 | 28.29 | 28.57 | 299,989 | +0.16(+0.57%) |
May 25, 2012 | 28.62 | 28.71 | 28.25 | 28.40 | 306,311 | -0.15(-0.51%) |
May 24, 2012 | 28.48 | 28.56 | 28.20 | 28.55 | 332,885 | +0.16(+0.57%) |
May 23, 2012 | 28.20 | 28.47 | 28.10 | 28.39 | 621,163 | -0.02(-0.06%) |
May 22, 2012 | 28.39 | 28.54 | 28.26 | 28.40 | 362,748 | +0.06(+0.21%) |
May 21, 2012 | 28.00 | 28.36 | 27.58 | 28.34 | 583,126 | +0.45(+1.60%) |
May 18, 2012 | 27.91 | 28.28 | 27.80 | 27.90 | 530,669 | -0.13(-0.46%) |
May 17, 2012 | 28.34 | 28.42 | 28.00 | 28.03 | 491,810 | -0.26(-0.92%) |
May 16, 2012 | 28.44 | 28.44 | 28.14 | 28.29 | 258,465 | +0.00(+0.00%) |
May 15, 2012 | 28.13 | 28.44 | 28.10 | 28.29 | 314,554 | +0.09(+0.33%) |
May 14, 2012 | 28.10 | 28.45 | 27.93 | 28.19 | 334,487 | -0.21(-0.72%) |
May 11, 2012 | 28.26 | 28.59 | 28.17 | 28.40 | 306,083 | +0.00(+0.00%) |
May 10, 2012 | 28.52 | 28.54 | 28.15 | 28.40 | 292,176 | +0.15(+0.51%) |
May 09, 2012 | 28.18 | 28.43 | 28.02 | 28.25 | 347,161 | -0.14(-0.48%) |
May 08, 2012 | 27.92 | 28.43 | 27.92 | 28.39 | 534,848 | +0.37(+1.31%) |
May 07, 2012 | 27.84 | 28.17 | 27.70 | 28.02 | 317,627 | +0.09(+0.34%) |
May 04, 2012 | 28.13 | 28.18 | 27.68 | 27.93 | 568,961 | -0.42(-1.48%) |
May 03, 2012 | 28.75 | 28.99 | 28.32 | 28.35 | 355,685 | -0.39(-1.37%) |
May 02, 2012 | 28.79 | 29.55 | 28.42 | 28.74 | 341,365 | -0.43(-1.46%) |
May 01, 2012 | 28.93 | 29.70 | 28.93 | 29.17 | 395,577 | +0.15(+0.53%) |
Apr 30, 2012 | 29.34 | 29.42 | 28.98 | 29.01 | 295,097 | -0.32(-1.11%) |
Apr 27, 2012 | 29.36 | 29.44 | 28.97 | 29.34 | 374,174 | +0.15(+0.53%) |
Apr 26, 2012 | 28.89 | 29.43 | 28.75 | 29.19 | 275,890 | +0.31(+1.07%) |
Apr 25, 2012 | 28.76 | 29.06 | 28.53 | 28.88 | 386,758 | +0.55(+1.93%) |
Apr 24, 2012 | 28.36 | 28.61 | 28.27 | 28.33 | 293,626 | +0.00(+0.00%) |
Apr 23, 2012 | 28.24 | 28.41 | 27.96 | 28.33 | 436,482 | -0.19(-0.66%) |
Apr 20, 2012 | 28.96 | 29.00 | 28.47 | 28.52 | 520,140 | +0.24(+0.85%) |
Apr 19, 2012 | 28.57 | 28.83 | 28.12 | 28.28 | 305,325 | -0.39(-1.37%) |
Apr 18, 2012 | 28.73 | 28.82 | 28.55 | 28.67 | 368,694 | -0.06(-0.21%) |
Apr 17, 2012 | 28.27 | 28.84 | 28.24 | 28.73 | 331,919 | +0.56(+2.00%) |
Apr 16, 2012 | 28.23 | 28.39 | 27.96 | 28.17 | 244,236 | +0.03(+0.09%) |
Apr 13, 2012 | 28.48 | 28.52 | 28.14 | 28.14 | 290,191 | -0.50(-1.73%) |
Apr 12, 2012 | 28.48 | 28.75 | 28.36 | 28.64 | 278,900 | +0.16(+0.57%) |
Apr 11, 2012 | 28.33 | 28.52 | 28.11 | 28.48 | 376,804 | +0.40(+1.43%) |
Apr 10, 2012 | 28.31 | 28.38 | 27.87 | 28.07 | 679,206 | -0.32(-1.11%) |
Apr 09, 2012 | 28.44 | 28.65 | 28.33 | 28.39 | 808,434 | -0.51(-1.77%) |
Apr 05, 2012 | 28.68 | 28.95 | 28.60 | 28.90 | 318,513 | +0.04(+0.15%) |
Apr 04, 2012 | 28.89 | 28.93 | 28.63 | 28.86 | 470,451 | -0.33(-1.14%) |
Apr 03, 2012 | 29.36 | 29.38 | 28.65 | 29.19 | 307,002 | -0.16(-0.55%) |
Apr 02, 2012 | 29.10 | 29.46 | 28.90 | 29.36 | 325,617 | +0.21(+0.70%) |
Mar 30, 2012 | 29.48 | 29.48 | 29.13 | 29.15 | 341,942 | -0.09(-0.29%) |
Mar 29, 2012 | 29.32 | 29.45 | 29.08 | 29.24 | 337,053 | -0.18(-0.61%) |
Mar 28, 2012 | 29.48 | 29.60 | 29.18 | 29.42 | 324,109 | -0.08(-0.26%) |
Mar 27, 2012 | 29.44 | 29.66 | 29.24 | 29.49 | 352,162 | +0.00(+0.00%) |
Mar 26, 2012 | 29.25 | 29.54 | 29.04 | 29.49 | 351,341 | +0.50(+1.74%) |
Mar 23, 2012 | 28.85 | 29.05 | 28.66 | 28.99 | 229,311 | +0.11(+0.38%) |
Mar 22, 2012 | 28.86 | 29.01 | 28.58 | 28.88 | 307,093 | -0.19(-0.65%) |
Mar 21, 2012 | 28.83 | 29.13 | 28.65 | 29.07 | 350,263 | +0.29(+1.01%) |
Mar 20, 2012 | 28.77 | 28.98 | 28.72 | 28.78 | 266,969 | -0.21(-0.74%) |
Mar 19, 2012 | 28.83 | 29.31 | 28.71 | 28.99 | 403,926 | +0.09(+0.30%) |
Mar 16, 2012 | 29.13 | 29.19 | 28.87 | 28.90 | 712,842 | -0.27(-0.94%) |
Mar 15, 2012 | 29.25 | 29.46 | 29.07 | 29.18 | 514,176 | -0.13(-0.44%) |
Mar 14, 2012 | 29.33 | 29.56 | 29.16 | 29.30 | 345,625 | -0.17(-0.58%) |
Mar 13, 2012 | 29.16 | 29.48 | 28.89 | 29.48 | 318,017 | +0.56(+1.95%) |
Mar 12, 2012 | 28.84 | 28.99 | 28.71 | 28.91 | 231,012 | +0.13(+0.45%) |
Mar 09, 2012 | 28.76 | 29.16 | 28.66 | 28.78 | 537,657 | +0.00(+0.00%) |
Mar 08, 2012 | 28.90 | 28.97 | 28.54 | 28.78 | 274,511 | +0.12(+0.42%) |
Mar 07, 2012 | 28.20 | 28.66 | 28.10 | 28.66 | 388,308 | +0.49(+1.73%) |
Mar 06, 2012 | 28.13 | 28.28 | 27.99 | 28.18 | 474,596 | -0.26(-0.90%) |
Mar 05, 2012 | 28.45 | 28.54 | 28.22 | 28.43 | 482,863 | -0.16(-0.57%) |
Mar 02, 2012 | 28.73 | 28.83 | 28.45 | 28.60 | 467,340 | -0.20(-0.68%) |