Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.54 | 27.07 | 25.96 | 26.73 | 249,481 | +0.21(+0.79%) |
May 30, 2012 | 27.22 | 27.24 | 26.19 | 26.52 | 321,434 | -1.11(-4.02%) |
May 29, 2012 | 26.76 | 27.65 | 26.33 | 27.63 | 334,891 | +1.08(+4.07%) |
May 25, 2012 | 26.85 | 26.85 | 26.32 | 26.55 | 421,128 | -0.20(-0.75%) |
May 24, 2012 | 26.83 | 26.93 | 26.38 | 26.75 | 137,981 | -0.11(-0.41%) |
May 23, 2012 | 26.25 | 26.93 | 26.04 | 26.86 | 308,030 | +0.41(+1.55%) |
May 22, 2012 | 26.39 | 27.00 | 26.13 | 26.45 | 343,349 | +0.05(+0.19%) |
May 21, 2012 | 25.56 | 26.49 | 25.38 | 26.40 | 246,699 | +0.86(+3.37%) |
May 18, 2012 | 25.34 | 25.80 | 24.95 | 25.54 | 575,867 | +0.19(+0.75%) |
May 17, 2012 | 25.82 | 25.93 | 25.24 | 25.35 | 641,946 | -0.49(-1.90%) |
May 16, 2012 | 26.02 | 26.55 | 25.81 | 25.84 | 379,003 | +0.00(+0.00%) |
May 15, 2012 | 25.86 | 26.26 | 25.43 | 25.84 | 478,371 | +0.08(+0.31%) |
May 14, 2012 | 25.81 | 26.32 | 25.56 | 25.76 | 370,852 | -0.31(-1.19%) |
May 11, 2012 | 26.23 | 26.70 | 26.02 | 26.07 | 300,125 | -0.46(-1.73%) |
May 10, 2012 | 26.24 | 26.78 | 26.09 | 26.53 | 276,069 | +0.51(+1.96%) |
May 09, 2012 | 25.38 | 26.22 | 25.08 | 26.02 | 549,280 | +0.38(+1.48%) |
May 08, 2012 | 26.49 | 26.49 | 25.46 | 25.64 | 459,811 | -1.06(-3.97%) |
May 07, 2012 | 26.76 | 27.07 | 26.50 | 26.70 | 234,864 | -0.13(-0.48%) |
May 04, 2012 | 27.51 | 27.90 | 26.76 | 26.83 | 521,543 | -0.93(-3.35%) |
May 03, 2012 | 28.42 | 28.65 | 27.51 | 27.76 | 439,774 | -0.69(-2.43%) |
May 02, 2012 | 28.10 | 28.57 | 27.81 | 28.45 | 395,871 | +0.26(+0.92%) |
May 01, 2012 | 28.53 | 29.62 | 28.08 | 28.19 | 662,954 | +0.27(+0.97%) |
Apr 30, 2012 | 28.72 | 28.75 | 27.65 | 27.92 | 349,331 | -0.76(-2.65%) |
Apr 27, 2012 | 27.85 | 28.82 | 27.70 | 28.68 | 455,314 | +0.96(+3.46%) |
Apr 26, 2012 | 27.23 | 27.78 | 26.39 | 27.72 | 634,737 | +0.49(+1.80%) |
Apr 25, 2012 | 26.26 | 27.44 | 26.12 | 27.23 | 777,075 | +1.37(+5.30%) |
Apr 24, 2012 | 26.32 | 26.35 | 25.54 | 25.86 | 812,458 | -0.49(-1.86%) |
Apr 23, 2012 | 26.08 | 26.54 | 25.49 | 26.35 | 585,616 | -0.08(-0.30%) |
Apr 20, 2012 | 26.73 | 26.89 | 26.20 | 26.43 | 599,793 | -0.08(-0.30%) |
Apr 19, 2012 | 27.38 | 27.46 | 26.50 | 26.51 | 615,871 | -0.78(-2.86%) |
Apr 18, 2012 | 27.68 | 27.84 | 27.28 | 27.29 | 371,119 | -0.47(-1.69%) |
Apr 17, 2012 | 27.78 | 28.20 | 27.71 | 27.76 | 283,741 | +0.24(+0.87%) |
Apr 16, 2012 | 27.50 | 27.97 | 26.82 | 27.52 | 284,320 | +0.13(+0.47%) |
Apr 13, 2012 | 27.55 | 27.98 | 27.12 | 27.39 | 300,055 | -0.31(-1.12%) |
Apr 12, 2012 | 27.30 | 27.79 | 27.25 | 27.70 | 203,549 | +0.37(+1.35%) |
Apr 11, 2012 | 26.74 | 27.43 | 26.57 | 27.33 | 189,224 | +0.89(+3.37%) |
Apr 10, 2012 | 26.94 | 27.00 | 26.22 | 26.44 | 520,474 | -0.64(-2.36%) |
Apr 09, 2012 | 27.24 | 27.32 | 26.65 | 27.08 | 387,917 | -0.72(-2.59%) |
Apr 05, 2012 | 28.21 | 28.35 | 27.73 | 27.80 | 350,325 | -0.45(-1.59%) |
Apr 04, 2012 | 28.22 | 28.74 | 28.05 | 28.25 | 358,676 | -0.37(-1.29%) |
Apr 03, 2012 | 27.85 | 28.90 | 27.85 | 28.62 | 705,966 | +1.33(+4.87%) |
Apr 02, 2012 | 27.05 | 27.71 | 26.89 | 27.29 | 515,328 | +0.29(+1.07%) |
Mar 30, 2012 | 27.44 | 27.45 | 26.85 | 27.00 | 302,784 | -0.20(-0.74%) |
Mar 29, 2012 | 27.00 | 27.22 | 26.65 | 27.20 | 308,164 | -0.02(-0.07%) |
Mar 28, 2012 | 27.45 | 27.55 | 26.80 | 27.22 | 140,349 | -0.19(-0.69%) |
Mar 27, 2012 | 28.31 | 28.39 | 27.39 | 27.41 | 386,690 | -0.82(-2.90%) |
Mar 26, 2012 | 26.85 | 28.24 | 26.75 | 28.23 | 320,698 | +1.59(+5.97%) |
Mar 23, 2012 | 26.66 | 26.67 | 26.00 | 26.64 | 242,975 | -0.04(-0.15%) |
Mar 22, 2012 | 26.56 | 26.82 | 26.32 | 26.68 | 267,773 | -0.13(-0.48%) |
Mar 21, 2012 | 26.81 | 27.15 | 26.69 | 26.81 | 257,755 | +0.11(+0.41%) |
Mar 20, 2012 | 26.50 | 26.91 | 26.10 | 26.70 | 217,217 | -0.01(-0.04%) |
Mar 19, 2012 | 26.54 | 26.77 | 26.11 | 26.71 | 389,704 | +0.08(+0.30%) |
Mar 16, 2012 | 27.81 | 27.81 | 26.59 | 26.63 | 592,774 | -1.18(-4.24%) |
Mar 15, 2012 | 27.20 | 27.81 | 27.02 | 27.81 | 329,936 | +0.55(+2.02%) |
Mar 14, 2012 | 27.35 | 27.75 | 27.20 | 27.26 | 219,975 | -0.18(-0.66%) |
Mar 13, 2012 | 27.21 | 27.56 | 26.81 | 27.44 | 214,062 | +0.47(+1.74%) |
Mar 12, 2012 | 27.20 | 27.20 | 26.58 | 26.97 | 265,264 | -0.23(-0.85%) |
Mar 09, 2012 | 27.09 | 27.60 | 26.89 | 27.20 | 385,177 | +0.13(+0.48%) |
Mar 08, 2012 | 26.76 | 27.13 | 26.47 | 27.07 | 316,235 | +0.56(+2.11%) |
Mar 07, 2012 | 26.31 | 26.51 | 25.73 | 26.51 | 329,705 | +0.26(+0.99%) |
Mar 06, 2012 | 26.43 | 26.50 | 26.02 | 26.25 | 346,441 | -0.47(-1.76%) |
Mar 05, 2012 | 26.51 | 26.86 | 26.08 | 26.72 | 403,812 | +0.24(+0.91%) |
Mar 02, 2012 | 26.61 | 27.49 | 26.32 | 26.48 | 911,577 | -0.03(-0.11%) |