Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.46 | 26.56 | 26.16 | 26.36 | 458,253 | -0.03(-0.11%) |
May 30, 2012 | 26.48 | 26.49 | 26.36 | 26.38 | 218,140 | -0.14(-0.53%) |
May 29, 2012 | 26.58 | 26.63 | 26.31 | 26.52 | 1,043,689 | +0.12(+0.45%) |
May 25, 2012 | 26.24 | 26.49 | 26.23 | 26.41 | 1,125,379 | +0.01(+0.05%) |
May 24, 2012 | 26.67 | 26.67 | 26.30 | 26.39 | 289,155 | -0.12(-0.46%) |
May 23, 2012 | 26.24 | 26.53 | 26.01 | 26.51 | 312,661 | -0.01(-0.03%) |
May 22, 2012 | 26.56 | 26.63 | 26.36 | 26.52 | 339,035 | +0.03(+0.11%) |
May 21, 2012 | 26.38 | 26.49 | 26.14 | 26.49 | 304,039 | +0.18(+0.68%) |
May 18, 2012 | 26.46 | 26.49 | 26.21 | 26.31 | 560,904 | -0.15(-0.57%) |
May 17, 2012 | 26.57 | 26.65 | 26.41 | 26.46 | 490,314 | -0.18(-0.67%) |
May 16, 2012 | 26.91 | 26.91 | 26.60 | 26.64 | 749,217 | -0.06(-0.24%) |
May 15, 2012 | 26.86 | 26.95 | 26.68 | 26.71 | 716,272 | -0.14(-0.53%) |
May 14, 2012 | 27.02 | 27.06 | 26.78 | 26.85 | 907,702 | -0.24(-0.87%) |
May 11, 2012 | 26.99 | 27.24 | 26.99 | 27.08 | 181,528 | -0.06(-0.24%) |
May 10, 2012 | 27.31 | 27.33 | 27.13 | 27.15 | 154,290 | -0.06(-0.24%) |
May 09, 2012 | 27.17 | 27.28 | 26.98 | 27.21 | 356,709 | +0.01(+0.03%) |
May 08, 2012 | 27.31 | 27.35 | 27.08 | 27.20 | 523,104 | -0.13(-0.47%) |
May 07, 2012 | 27.30 | 27.45 | 27.28 | 27.33 | 650,573 | +0.00(+0.00%) |
May 04, 2012 | 27.43 | 27.46 | 27.29 | 27.33 | 283,783 | -0.26(-0.96%) |
May 03, 2012 | 27.74 | 27.78 | 27.53 | 27.60 | 289,291 | -0.21(-0.77%) |
May 02, 2012 | 27.70 | 27.84 | 27.70 | 27.81 | 274,935 | -0.03(-0.11%) |
May 01, 2012 | 27.78 | 27.95 | 27.75 | 27.84 | 247,719 | +0.05(+0.18%) |
Apr 30, 2012 | 27.86 | 27.91 | 27.74 | 27.79 | 469,173 | -0.06(-0.21%) |
Apr 27, 2012 | 27.83 | 27.96 | 27.73 | 27.85 | 327,401 | -0.08(-0.28%) |
Apr 26, 2012 | 27.80 | 27.95 | 27.80 | 27.93 | 145,596 | +0.14(+0.49%) |
Apr 25, 2012 | 27.83 | 27.83 | 27.54 | 27.79 | 262,377 | +0.17(+0.62%) |
Apr 24, 2012 | 27.65 | 27.67 | 27.31 | 27.62 | 357,914 | +0.06(+0.23%) |
Apr 23, 2012 | 27.61 | 27.65 | 27.44 | 27.55 | 321,659 | -0.22(-0.80%) |
Apr 20, 2012 | 27.88 | 27.88 | 27.74 | 27.78 | 288,362 | -0.04(-0.13%) |
Apr 19, 2012 | 27.75 | 27.95 | 27.68 | 27.81 | 417,629 | +0.03(+0.10%) |
Apr 18, 2012 | 27.85 | 27.90 | 27.78 | 27.78 | 365,480 | -0.09(-0.33%) |
Apr 17, 2012 | 27.86 | 27.98 | 27.74 | 27.88 | 227,391 | +0.10(+0.36%) |
Apr 16, 2012 | 27.88 | 27.94 | 27.67 | 27.78 | 296,289 | +0.04(+0.13%) |
Apr 13, 2012 | 27.77 | 27.90 | 27.74 | 27.74 | 340,746 | -0.19(-0.69%) |
Apr 12, 2012 | 27.76 | 27.96 | 27.76 | 27.93 | 202,332 | +0.25(+0.90%) |
Apr 11, 2012 | 27.74 | 28.11 | 27.65 | 27.68 | 325,703 | +0.15(+0.54%) |
Apr 10, 2012 | 27.78 | 27.93 | 27.53 | 27.53 | 576,787 | -0.41(-1.46%) |
Apr 09, 2012 | 27.96 | 28.04 | 27.80 | 27.94 | 438,782 | -0.16(-0.58%) |
Apr 05, 2012 | 28.01 | 28.16 | 28.00 | 28.10 | 307,300 | +0.03(+0.10%) |
Apr 04, 2012 | 28.30 | 28.30 | 28.07 | 28.08 | 1,488,408 | -0.37(-1.31%) |
Apr 03, 2012 | 28.43 | 28.53 | 28.38 | 28.45 | 1,341,957 | -0.06(-0.20%) |
Apr 02, 2012 | 28.51 | 28.58 | 28.40 | 28.50 | 595,290 | +0.04(+0.15%) |
Mar 30, 2012 | 28.44 | 28.47 | 28.10 | 28.46 | 375,691 | +0.16(+0.58%) |
Mar 29, 2012 | 28.31 | 28.35 | 28.15 | 28.30 | 444,859 | -0.03(-0.10%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.24 | 28.33 | 814,252 | -0.12(-0.43%) |
Mar 27, 2012 | 28.50 | 28.55 | 28.39 | 28.45 | 444,094 | -0.11(-0.40%) |
Mar 26, 2012 | 28.43 | 28.56 | 28.36 | 28.56 | 1,743,554 | +0.20(+0.70%) |
Mar 23, 2012 | 28.33 | 28.38 | 28.25 | 28.36 | 291,868 | -0.01(-0.03%) |
Mar 22, 2012 | 28.38 | 28.43 | 28.29 | 28.37 | 129,499 | -0.12(-0.42%) |
Mar 21, 2012 | 28.45 | 28.53 | 28.33 | 28.49 | 201,467 | +0.04(+0.12%) |
Mar 20, 2012 | 28.37 | 28.48 | 28.28 | 28.45 | 141,368 | -0.01(-0.05%) |
Mar 19, 2012 | 28.35 | 28.56 | 28.35 | 28.47 | 152,026 | +0.02(+0.08%) |
Mar 16, 2012 | 28.51 | 28.51 | 28.37 | 28.45 | 112,266 | -0.04(-0.13%) |
Mar 15, 2012 | 28.45 | 28.55 | 28.36 | 28.48 | 393,338 | +0.06(+0.20%) |
Mar 14, 2012 | 28.52 | 28.78 | 28.39 | 28.43 | 248,666 | -0.13(-0.45%) |
Mar 13, 2012 | 28.27 | 28.57 | 28.25 | 28.55 | 379,433 | +0.36(+1.27%) |
Mar 12, 2012 | 28.35 | 28.35 | 27.95 | 28.20 | 204,090 | -0.09(-0.33%) |
Mar 09, 2012 | 28.22 | 28.33 | 28.18 | 28.29 | 149,358 | +0.11(+0.41%) |
Mar 08, 2012 | 28.06 | 28.19 | 28.04 | 28.18 | 235,871 | +0.21(+0.74%) |
Mar 07, 2012 | 27.93 | 28.00 | 27.88 | 27.97 | 194,784 | +0.14(+0.49%) |
Mar 06, 2012 | 27.98 | 27.98 | 27.81 | 27.83 | 501,751 | -0.31(-1.09%) |
Mar 05, 2012 | 28.34 | 28.34 | 28.09 | 28.14 | 782,901 | -0.21(-0.73%) |
Mar 02, 2012 | 28.37 | 28.41 | 28.32 | 28.35 | 734,610 | -0.03(-0.10%) |