Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.43 | 26.54 | 26.01 | 26.36 | 12,747,488 | -0.11(-0.41%) |
May 30, 2012 | 26.66 | 26.77 | 26.44 | 26.47 | 9,398,563 | -0.48(-1.79%) |
May 29, 2012 | 26.80 | 27.05 | 26.69 | 26.95 | 12,270,549 | +0.46(+1.74%) |
May 25, 2012 | 26.58 | 26.70 | 26.40 | 26.49 | 8,795,694 | -0.11(-0.41%) |
May 24, 2012 | 26.62 | 26.66 | 26.25 | 26.60 | 14,756,126 | +0.16(+0.62%) |
May 23, 2012 | 25.89 | 26.49 | 25.62 | 26.44 | 13,658,839 | +0.31(+1.19%) |
May 22, 2012 | 26.36 | 26.57 | 25.96 | 26.13 | 11,048,512 | -0.16(-0.62%) |
May 21, 2012 | 25.57 | 26.34 | 25.57 | 26.29 | 11,000,391 | +0.75(+2.93%) |
May 18, 2012 | 25.78 | 25.98 | 25.45 | 25.54 | 18,640,346 | -0.10(-0.40%) |
May 17, 2012 | 26.34 | 26.35 | 25.64 | 25.64 | 17,616,138 | -0.58(-2.20%) |
May 16, 2012 | 26.61 | 26.87 | 26.20 | 26.22 | 15,523,282 | -0.29(-1.09%) |
May 15, 2012 | 26.91 | 27.04 | 26.46 | 26.51 | 14,763,832 | -0.40(-1.49%) |
May 14, 2012 | 26.97 | 27.16 | 26.80 | 26.91 | 16,515,828 | -0.38(-1.39%) |
May 11, 2012 | 27.16 | 27.55 | 27.14 | 27.29 | 7,829,262 | -0.08(-0.29%) |
May 10, 2012 | 27.73 | 27.79 | 27.30 | 27.37 | 10,186,829 | -0.09(-0.31%) |
May 09, 2012 | 27.25 | 27.78 | 27.19 | 27.45 | 18,478,802 | -0.25(-0.90%) |
May 08, 2012 | 27.62 | 27.72 | 27.23 | 27.70 | 15,454,822 | -0.13(-0.48%) |
May 07, 2012 | 27.68 | 27.96 | 27.62 | 27.83 | 14,181,772 | +0.02(+0.08%) |
May 04, 2012 | 28.08 | 28.15 | 27.75 | 27.81 | 15,590,907 | -0.48(-1.68%) |
May 03, 2012 | 28.58 | 28.64 | 28.20 | 28.29 | 12,267,614 | -0.33(-1.14%) |
May 02, 2012 | 28.58 | 28.64 | 28.38 | 28.61 | 8,488,763 | -0.14(-0.49%) |
May 01, 2012 | 28.58 | 28.92 | 28.49 | 28.75 | 10,648,319 | +0.17(+0.60%) |
Apr 30, 2012 | 28.71 | 28.74 | 28.44 | 28.58 | 11,634,355 | -0.20(-0.70%) |
Apr 27, 2012 | 28.78 | 28.88 | 28.63 | 28.78 | 6,633,996 | +0.14(+0.49%) |
Apr 26, 2012 | 28.48 | 28.75 | 28.40 | 28.64 | 7,582,767 | -0.03(-0.11%) |
Apr 25, 2012 | 28.39 | 28.70 | 28.37 | 28.68 | 12,547,452 | +0.59(+2.11%) |
Apr 24, 2012 | 28.08 | 28.18 | 27.90 | 28.08 | 10,521,043 | +0.00(+0.00%) |
Apr 23, 2012 | 28.09 | 28.10 | 27.72 | 28.08 | 13,226,585 | -0.35(-1.23%) |
Apr 20, 2012 | 28.62 | 28.67 | 28.43 | 28.43 | 9,570,208 | -0.02(-0.05%) |
Apr 19, 2012 | 28.64 | 28.71 | 28.26 | 28.45 | 11,228,850 | -0.10(-0.35%) |
Apr 18, 2012 | 28.58 | 28.70 | 28.45 | 28.55 | 9,329,256 | -0.08(-0.27%) |
Apr 17, 2012 | 28.45 | 28.82 | 28.38 | 28.63 | 10,408,521 | +0.38(+1.35%) |
Apr 16, 2012 | 28.37 | 28.43 | 28.06 | 28.25 | 17,119,044 | +0.09(+0.30%) |
Apr 13, 2012 | 28.39 | 28.47 | 28.14 | 28.16 | 13,845,543 | -0.34(-1.19%) |
Apr 12, 2012 | 27.81 | 28.57 | 27.79 | 28.50 | 16,989,678 | +0.76(+2.74%) |
Apr 11, 2012 | 27.86 | 27.92 | 27.65 | 27.74 | 14,529,397 | +0.30(+1.08%) |
Apr 10, 2012 | 27.94 | 28.01 | 27.36 | 27.44 | 21,856,226 | -0.58(-2.06%) |
Apr 09, 2012 | 28.07 | 28.19 | 27.92 | 28.02 | 13,343,468 | -0.41(-1.45%) |
Apr 05, 2012 | 28.57 | 28.90 | 28.36 | 28.43 | 14,799,328 | -0.16(-0.57%) |
Apr 04, 2012 | 28.67 | 28.76 | 28.43 | 28.60 | 10,248,218 | -0.41(-1.40%) |
Apr 03, 2012 | 29.15 | 29.18 | 28.78 | 29.00 | 11,985,898 | -0.22(-0.75%) |
Apr 02, 2012 | 28.78 | 29.33 | 28.75 | 29.22 | 23,375,930 | +0.41(+1.41%) |
Mar 30, 2012 | 28.96 | 28.97 | 28.64 | 28.82 | 9,300,979 | +0.10(+0.35%) |
Mar 29, 2012 | 28.42 | 28.74 | 28.32 | 28.71 | 13,863,612 | +0.04(+0.14%) |
Mar 28, 2012 | 29.03 | 29.07 | 28.45 | 28.68 | 14,845,647 | -0.41(-1.39%) |
Mar 27, 2012 | 29.23 | 29.35 | 29.08 | 29.08 | 5,934,963 | -0.06(-0.21%) |
Mar 26, 2012 | 29.03 | 29.14 | 28.89 | 29.14 | 7,349,451 | +0.37(+1.30%) |
Mar 23, 2012 | 28.57 | 28.83 | 28.31 | 28.77 | 11,746,389 | +0.30(+1.07%) |
Mar 22, 2012 | 28.61 | 28.68 | 28.31 | 28.47 | 15,846,331 | -0.47(-1.62%) |
Mar 21, 2012 | 28.97 | 29.05 | 28.80 | 28.93 | 7,779,836 | +0.00(+0.00%) |
Mar 20, 2012 | 28.83 | 28.97 | 28.66 | 28.93 | 9,210,376 | -0.16(-0.56%) |
Mar 19, 2012 | 28.92 | 29.26 | 28.90 | 29.10 | 9,886,572 | +0.18(+0.62%) |
Mar 16, 2012 | 28.92 | 29.08 | 28.89 | 28.92 | 14,937,731 | +0.06(+0.19%) |
Mar 15, 2012 | 28.69 | 28.86 | 28.61 | 28.86 | 9,086,431 | +0.21(+0.74%) |
Mar 14, 2012 | 28.76 | 28.80 | 28.54 | 28.65 | 10,440,984 | -0.11(-0.39%) |
Mar 13, 2012 | 28.47 | 28.79 | 28.41 | 28.76 | 13,308,283 | +0.47(+1.65%) |
Mar 12, 2012 | 28.44 | 28.60 | 28.25 | 28.29 | 7,186,238 | -0.16(-0.55%) |
Mar 09, 2012 | 28.52 | 28.72 | 28.36 | 28.45 | 9,427,350 | +0.01(+0.03%) |
Mar 08, 2012 | 28.31 | 28.50 | 28.14 | 28.44 | 10,612,769 | +0.47(+1.67%) |
Mar 07, 2012 | 28.05 | 28.09 | 27.81 | 27.98 | 18,459,522 | +0.07(+0.25%) |
Mar 06, 2012 | 28.05 | 28.05 | 27.80 | 27.91 | 19,043,156 | -0.58(-2.04%) |
Mar 05, 2012 | 28.84 | 28.85 | 28.33 | 28.49 | 14,487,239 | -0.47(-1.61%) |
Mar 02, 2012 | 28.93 | 29.18 | 28.78 | 28.95 | 11,534,123 | -0.07(-0.24%) |