Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.49 | 26.64 | 26.28 | 26.48 | 480,005 | -0.03(-0.10%) |
May 30, 2012 | 26.56 | 26.74 | 26.46 | 26.50 | 476,220 | -0.20(-0.76%) |
May 29, 2012 | 26.65 | 26.73 | 26.49 | 26.71 | 512,049 | +0.25(+0.93%) |
May 25, 2012 | 26.27 | 26.51 | 26.24 | 26.46 | 558,649 | +0.14(+0.52%) |
May 24, 2012 | 25.95 | 26.32 | 25.87 | 26.32 | 417,768 | +0.35(+1.35%) |
May 23, 2012 | 25.71 | 25.99 | 25.60 | 25.97 | 386,490 | +0.12(+0.46%) |
May 22, 2012 | 25.98 | 26.23 | 25.74 | 25.85 | 444,789 | -0.17(-0.65%) |
May 21, 2012 | 26.36 | 26.36 | 25.94 | 26.02 | 381,061 | -0.25(-0.94%) |
May 18, 2012 | 26.39 | 26.58 | 26.21 | 26.27 | 609,371 | -0.12(-0.46%) |
May 17, 2012 | 26.44 | 26.49 | 26.26 | 26.39 | 474,020 | -0.07(-0.25%) |
May 16, 2012 | 26.81 | 26.84 | 26.43 | 26.45 | 248,509 | -0.34(-1.28%) |
May 15, 2012 | 26.74 | 26.99 | 26.68 | 26.80 | 211,922 | +0.12(+0.45%) |
May 14, 2012 | 26.68 | 26.88 | 26.58 | 26.68 | 438,367 | -0.33(-1.22%) |
May 11, 2012 | 26.89 | 27.05 | 26.84 | 27.01 | 528,164 | -0.06(-0.23%) |
May 10, 2012 | 26.76 | 27.08 | 26.70 | 27.07 | 425,175 | +0.46(+1.74%) |
May 09, 2012 | 26.70 | 26.91 | 26.44 | 26.61 | 506,070 | -0.33(-1.23%) |
May 08, 2012 | 26.70 | 27.07 | 26.48 | 26.94 | 543,753 | +0.22(+0.81%) |
May 07, 2012 | 26.15 | 26.74 | 26.06 | 26.72 | 492,498 | +0.45(+1.72%) |
May 04, 2012 | 26.63 | 26.65 | 26.17 | 26.27 | 396,780 | -0.36(-1.35%) |
May 03, 2012 | 26.99 | 26.99 | 26.52 | 26.63 | 401,214 | -0.26(-0.95%) |
May 02, 2012 | 26.59 | 26.93 | 26.40 | 26.89 | 648,136 | +0.24(+0.89%) |
May 01, 2012 | 26.85 | 27.10 | 26.64 | 26.65 | 744,803 | +0.19(+0.70%) |
Apr 30, 2012 | 26.70 | 26.70 | 26.43 | 26.46 | 272,097 | -0.22(-0.81%) |
Apr 27, 2012 | 26.47 | 26.73 | 26.39 | 26.68 | 490,874 | +0.22(+0.84%) |
Apr 26, 2012 | 26.00 | 26.47 | 25.94 | 26.46 | 514,745 | +0.42(+1.62%) |
Apr 25, 2012 | 25.91 | 26.10 | 25.91 | 26.04 | 600,526 | +0.25(+0.96%) |
Apr 24, 2012 | 25.67 | 25.86 | 25.55 | 25.79 | 452,532 | +0.14(+0.55%) |
Apr 23, 2012 | 25.68 | 25.75 | 25.43 | 25.65 | 631,065 | -0.40(-1.55%) |
Apr 20, 2012 | 26.17 | 26.21 | 25.97 | 26.05 | 426,414 | +0.17(+0.65%) |
Apr 19, 2012 | 25.89 | 26.10 | 25.78 | 25.88 | 499,579 | +0.01(+0.03%) |
Apr 18, 2012 | 25.98 | 25.98 | 25.71 | 25.87 | 649,271 | -0.23(-0.86%) |
Apr 17, 2012 | 26.04 | 26.28 | 26.04 | 26.10 | 570,467 | +0.11(+0.42%) |
Apr 16, 2012 | 26.10 | 26.18 | 25.98 | 25.99 | 586,489 | +0.14(+0.56%) |
Apr 13, 2012 | 26.29 | 26.29 | 25.85 | 25.85 | 403,355 | -0.43(-1.65%) |
Apr 12, 2012 | 26.33 | 26.39 | 26.17 | 26.28 | 409,636 | +0.04(+0.14%) |
Apr 11, 2012 | 26.14 | 26.33 | 26.06 | 26.24 | 534,292 | +0.17(+0.66%) |
Apr 10, 2012 | 26.29 | 26.32 | 25.92 | 26.07 | 581,479 | -0.19(-0.71%) |
Apr 09, 2012 | 26.24 | 26.41 | 26.20 | 26.26 | 315,130 | -0.37(-1.38%) |
Apr 05, 2012 | 26.50 | 26.67 | 26.50 | 26.62 | 193,929 | -0.02(-0.07%) |
Apr 04, 2012 | 26.57 | 26.80 | 26.52 | 26.64 | 262,430 | -0.19(-0.69%) |
Apr 03, 2012 | 26.89 | 26.98 | 26.57 | 26.83 | 518,234 | -0.03(-0.10%) |
Apr 02, 2012 | 26.46 | 26.89 | 26.38 | 26.86 | 445,961 | +0.39(+1.46%) |
Mar 30, 2012 | 26.77 | 26.79 | 26.45 | 26.47 | 320,283 | -0.17(-0.62%) |
Mar 29, 2012 | 26.71 | 26.71 | 26.48 | 26.63 | 261,928 | -0.28(-1.03%) |
Mar 28, 2012 | 26.83 | 26.99 | 26.75 | 26.91 | 307,879 | +0.09(+0.32%) |
Mar 27, 2012 | 27.07 | 27.07 | 26.82 | 26.82 | 403,591 | -0.14(-0.51%) |
Mar 26, 2012 | 26.82 | 27.02 | 26.77 | 26.96 | 304,518 | +0.37(+1.39%) |
Mar 23, 2012 | 26.52 | 26.62 | 26.32 | 26.59 | 293,672 | +0.11(+0.41%) |
Mar 22, 2012 | 26.33 | 26.50 | 26.27 | 26.48 | 254,496 | -0.02(-0.07%) |
Mar 21, 2012 | 26.66 | 26.72 | 26.47 | 26.50 | 317,827 | -0.16(-0.62%) |
Mar 20, 2012 | 26.63 | 26.78 | 26.63 | 26.67 | 344,859 | -0.21(-0.78%) |
Mar 19, 2012 | 26.50 | 27.04 | 26.50 | 26.88 | 317,163 | +0.34(+1.26%) |
Mar 16, 2012 | 26.87 | 27.00 | 26.53 | 26.54 | 723,267 | -0.16(-0.59%) |
Mar 15, 2012 | 26.75 | 26.76 | 26.57 | 26.70 | 377,456 | -0.03(-0.12%) |
Mar 14, 2012 | 26.75 | 26.81 | 26.62 | 26.73 | 269,888 | -0.02(-0.07%) |
Mar 13, 2012 | 26.66 | 26.77 | 26.52 | 26.75 | 513,175 | +0.23(+0.88%) |
Mar 12, 2012 | 26.54 | 26.59 | 26.45 | 26.52 | 200,488 | +0.03(+0.10%) |
Mar 09, 2012 | 26.37 | 26.62 | 26.28 | 26.49 | 390,939 | +0.12(+0.47%) |
Mar 08, 2012 | 26.24 | 26.42 | 25.96 | 26.37 | 330,488 | +0.22(+0.82%) |
Mar 07, 2012 | 26.10 | 26.18 | 25.94 | 26.15 | 258,755 | +0.18(+0.70%) |
Mar 06, 2012 | 25.90 | 26.27 | 25.90 | 25.97 | 383,568 | -0.33(-1.24%) |
Mar 05, 2012 | 25.97 | 26.33 | 25.92 | 26.30 | 631,859 | +0.22(+0.86%) |
Mar 02, 2012 | 26.16 | 26.25 | 26.02 | 26.07 | 962,418 | -0.10(-0.38%) |