Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.45 | 26.75 | 26.41 | 26.75 | 11,150 | +0.00(+0.02%) |
May 30, 2012 | 26.98 | 26.98 | 26.71 | 26.75 | 13,629 | -0.47(-1.72%) |
May 29, 2012 | 27.11 | 27.22 | 27.01 | 27.22 | 13,784 | +0.33(+1.23%) |
May 25, 2012 | 26.96 | 27.03 | 26.89 | 26.89 | 23,923 | +0.09(+0.32%) |
May 24, 2012 | 26.91 | 26.91 | 26.71 | 26.80 | 7,253 | -0.02(-0.08%) |
May 23, 2012 | 26.46 | 26.88 | 26.32 | 26.82 | 22,327 | +0.25(+0.92%) |
May 22, 2012 | 26.70 | 26.88 | 26.58 | 26.58 | 76,779 | -0.03(-0.10%) |
May 21, 2012 | 26.10 | 26.60 | 26.10 | 26.60 | 30,236 | +0.57(+2.18%) |
May 18, 2012 | 26.41 | 26.44 | 26.03 | 26.04 | 20,920 | -0.31(-1.19%) |
May 17, 2012 | 27.08 | 27.08 | 26.35 | 26.35 | 35,160 | -0.78(-2.87%) |
May 16, 2012 | 27.39 | 27.53 | 27.12 | 27.13 | 19,426 | -0.13(-0.48%) |
May 15, 2012 | 27.43 | 27.56 | 27.26 | 27.26 | 24,167 | -0.17(-0.62%) |
May 14, 2012 | 27.46 | 27.61 | 27.40 | 27.43 | 27,511 | -0.33(-1.18%) |
May 11, 2012 | 27.53 | 27.95 | 27.45 | 27.76 | 27,797 | -0.04(-0.13%) |
May 10, 2012 | 27.93 | 27.93 | 27.68 | 27.79 | 36,560 | +0.10(+0.35%) |
May 09, 2012 | 27.51 | 27.81 | 27.48 | 27.70 | 46,104 | -0.10(-0.37%) |
May 08, 2012 | 27.67 | 27.81 | 27.32 | 27.80 | 25,562 | -0.07(-0.26%) |
May 07, 2012 | 27.72 | 27.92 | 27.71 | 27.87 | 69,432 | +0.09(+0.33%) |
May 04, 2012 | 28.04 | 28.04 | 27.66 | 27.78 | 66,669 | -0.42(-1.50%) |
May 03, 2012 | 28.64 | 28.64 | 28.15 | 28.20 | 56,735 | -0.45(-1.58%) |
May 02, 2012 | 28.44 | 28.70 | 28.37 | 28.66 | 88,074 | +0.06(+0.20%) |
May 01, 2012 | 28.52 | 28.89 | 28.51 | 28.60 | 49,595 | +0.13(+0.47%) |
Apr 30, 2012 | 28.72 | 28.72 | 28.43 | 28.47 | 142,584 | -0.26(-0.90%) |
Apr 27, 2012 | 28.72 | 28.78 | 28.47 | 28.73 | 201,493 | +0.15(+0.54%) |
Apr 26, 2012 | 28.43 | 28.62 | 28.43 | 28.57 | 4,424 | +0.32(+1.14%) |
Apr 25, 2012 | 28.14 | 28.29 | 28.14 | 28.25 | 5,987 | +0.47(+1.71%) |
Apr 24, 2012 | 27.78 | 27.92 | 27.69 | 27.77 | 30,375 | +0.03(+0.09%) |
Apr 23, 2012 | 27.69 | 27.75 | 27.46 | 27.75 | 50,570 | -0.28(-1.00%) |
Apr 20, 2012 | 28.13 | 28.18 | 28.03 | 28.03 | 16,270 | +0.04(+0.15%) |
Apr 19, 2012 | 28.10 | 28.23 | 27.86 | 27.99 | 35,148 | -0.13(-0.47%) |
Apr 18, 2012 | 28.05 | 28.15 | 28.02 | 28.12 | 24,717 | -0.07(-0.26%) |
Apr 17, 2012 | 27.98 | 28.30 | 27.98 | 28.19 | 6,677 | +0.43(+1.55%) |
Apr 16, 2012 | 27.62 | 27.86 | 27.60 | 27.76 | 10,382 | +0.04(+0.16%) |
Apr 13, 2012 | 27.79 | 27.79 | 27.71 | 27.72 | 29,722 | -0.37(-1.31%) |
Apr 12, 2012 | 27.58 | 28.08 | 27.58 | 28.08 | 7,585 | +0.57(+2.07%) |
Apr 11, 2012 | 27.52 | 27.60 | 27.51 | 27.52 | 5,727 | +0.25(+0.93%) |
Apr 10, 2012 | 27.86 | 27.88 | 27.26 | 27.26 | 13,587 | -0.65(-2.31%) |
Apr 09, 2012 | 27.81 | 27.96 | 27.77 | 27.91 | 5,263 | -0.38(-1.34%) |
Apr 05, 2012 | 28.30 | 28.36 | 28.22 | 28.29 | 6,587 | -0.11(-0.38%) |
Apr 04, 2012 | 28.46 | 28.46 | 28.24 | 28.39 | 16,729 | -0.27(-0.93%) |
Apr 03, 2012 | 28.64 | 28.81 | 28.57 | 28.66 | 14,688 | -0.04(-0.15%) |
Apr 02, 2012 | 28.51 | 28.86 | 28.51 | 28.70 | 26,791 | +0.06(+0.21%) |
Mar 30, 2012 | 28.75 | 28.75 | 28.56 | 28.64 | 8,791 | +0.05(+0.17%) |
Mar 29, 2012 | 28.42 | 28.61 | 28.30 | 28.60 | 11,483 | +0.05(+0.18%) |
Mar 28, 2012 | 28.75 | 28.75 | 28.38 | 28.55 | 17,775 | -0.25(-0.88%) |
Mar 27, 2012 | 28.83 | 28.86 | 28.80 | 28.80 | 21,665 | -0.08(-0.27%) |
Mar 26, 2012 | 28.72 | 28.88 | 28.72 | 28.88 | 12,089 | +0.41(+1.44%) |
Mar 23, 2012 | 28.27 | 28.47 | 28.17 | 28.47 | 5,356 | +0.20(+0.72%) |
Mar 22, 2012 | 28.32 | 28.39 | 28.25 | 28.27 | 5,260 | -0.29(-1.02%) |
Mar 21, 2012 | 28.64 | 28.65 | 28.56 | 28.56 | 21,368 | -0.09(-0.33%) |
Mar 20, 2012 | 28.60 | 28.65 | 28.56 | 28.65 | 14,077 | -0.20(-0.71%) |
Mar 19, 2012 | 28.68 | 28.89 | 28.66 | 28.86 | 22,220 | +0.11(+0.38%) |
Mar 16, 2012 | 28.78 | 28.79 | 28.73 | 28.75 | 4,296 | -0.01(-0.05%) |
Mar 15, 2012 | 28.50 | 28.76 | 28.50 | 28.76 | 3,674 | +0.27(+0.95%) |
Mar 14, 2012 | 28.66 | 28.67 | 28.42 | 28.49 | 41,454 | -0.06(-0.23%) |
Mar 13, 2012 | 28.34 | 28.55 | 28.34 | 28.55 | 3,105 | +0.38(+1.36%) |
Mar 12, 2012 | 28.29 | 28.30 | 28.10 | 28.17 | 27,465 | -0.12(-0.44%) |
Mar 09, 2012 | 28.03 | 28.30 | 28.02 | 28.30 | 6,898 | +0.32(+1.15%) |
Mar 08, 2012 | 27.86 | 27.99 | 27.84 | 27.97 | 14,639 | +0.30(+1.09%) |
Mar 07, 2012 | 27.48 | 27.67 | 27.46 | 27.67 | 13,041 | +0.28(+1.01%) |
Mar 06, 2012 | 27.65 | 27.65 | 27.38 | 27.40 | 13,208 | -0.54(-1.93%) |
Mar 05, 2012 | 27.90 | 27.98 | 27.88 | 27.93 | 6,533 | -0.08(-0.27%) |
Mar 02, 2012 | 28.24 | 28.24 | 28.01 | 28.01 | 6,157 | -0.24(-0.86%) |