Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.57 | 24.63 | 24.43 | 24.49 | 7,068,956 | -0.05(-0.21%) |
May 30, 2012 | 24.63 | 24.67 | 24.49 | 24.55 | 4,456,596 | -0.20(-0.82%) |
May 29, 2012 | 24.63 | 24.75 | 24.60 | 24.75 | 4,613,429 | +0.17(+0.71%) |
May 25, 2012 | 24.60 | 24.68 | 24.52 | 24.57 | 3,950,342 | -0.02(-0.09%) |
May 24, 2012 | 24.39 | 24.60 | 24.39 | 24.60 | 8,926,988 | +0.23(+0.95%) |
May 23, 2012 | 24.38 | 24.44 | 24.19 | 24.36 | 8,657,044 | -0.07(-0.27%) |
May 22, 2012 | 24.40 | 24.52 | 24.35 | 24.43 | 5,896,077 | +0.03(+0.12%) |
May 21, 2012 | 24.38 | 24.41 | 24.23 | 24.40 | 6,819,409 | +0.09(+0.39%) |
May 18, 2012 | 24.49 | 24.52 | 24.26 | 24.31 | 10,071,680 | -0.14(-0.59%) |
May 17, 2012 | 24.65 | 24.68 | 24.44 | 24.45 | 7,263,467 | -0.17(-0.71%) |
May 16, 2012 | 24.59 | 24.71 | 24.58 | 24.63 | 6,358,398 | +0.08(+0.33%) |
May 15, 2012 | 24.52 | 24.71 | 24.50 | 24.55 | 4,547,326 | -0.03(-0.12%) |
May 14, 2012 | 24.55 | 24.66 | 24.47 | 24.57 | 9,567,844 | -0.10(-0.41%) |
May 11, 2012 | 24.69 | 24.81 | 24.65 | 24.68 | 4,536,565 | -0.07(-0.26%) |
May 10, 2012 | 24.68 | 24.81 | 24.68 | 24.74 | 4,374,332 | +0.17(+0.71%) |
May 09, 2012 | 24.58 | 24.73 | 24.49 | 24.57 | 9,434,647 | -0.12(-0.50%) |
May 08, 2012 | 24.64 | 24.73 | 24.58 | 24.69 | 11,913,341 | -0.06(-0.23%) |
May 07, 2012 | 24.65 | 24.80 | 24.65 | 24.75 | 5,798,461 | +0.04(+0.15%) |
May 04, 2012 | 24.89 | 24.92 | 24.71 | 24.71 | 6,876,332 | -0.20(-0.79%) |
May 03, 2012 | 24.91 | 24.97 | 24.84 | 24.91 | 3,203,047 | +0.04(+0.15%) |
May 02, 2012 | 24.84 | 24.94 | 24.77 | 24.87 | 14,831,802 | +0.02(+0.09%) |
May 01, 2012 | 24.78 | 24.95 | 24.72 | 24.85 | 7,020,825 | +0.07(+0.26%) |
Apr 30, 2012 | 24.83 | 24.83 | 24.73 | 24.78 | 7,729,948 | -0.07(-0.26%) |
Apr 27, 2012 | 24.89 | 24.92 | 24.84 | 24.85 | 6,337,509 | -0.04(-0.15%) |
Apr 26, 2012 | 24.69 | 24.94 | 24.65 | 24.89 | 5,702,480 | +0.22(+0.91%) |
Apr 25, 2012 | 24.58 | 24.71 | 24.55 | 24.66 | 7,585,508 | +0.16(+0.65%) |
Apr 24, 2012 | 24.55 | 24.63 | 24.48 | 24.50 | 7,832,420 | +0.01(+0.03%) |
Apr 23, 2012 | 24.65 | 24.67 | 24.44 | 24.49 | 7,416,863 | -0.38(-1.54%) |
Apr 20, 2012 | 24.71 | 24.92 | 24.68 | 24.88 | 7,230,889 | +0.22(+0.91%) |
Apr 19, 2012 | 24.77 | 24.77 | 24.56 | 24.65 | 9,589,958 | -0.09(-0.35%) |
Apr 18, 2012 | 24.70 | 24.78 | 24.66 | 24.74 | 8,774,911 | +0.01(+0.03%) |
Apr 17, 2012 | 24.64 | 24.80 | 24.59 | 24.73 | 7,882,565 | +0.25(+1.01%) |
Apr 16, 2012 | 24.47 | 24.57 | 24.39 | 24.49 | 8,006,302 | +0.10(+0.42%) |
Apr 13, 2012 | 24.36 | 24.52 | 24.36 | 24.39 | 7,639,168 | -0.00(-0.01%) |
Apr 12, 2012 | 24.35 | 24.41 | 24.27 | 24.39 | 3,677,219 | +0.02(+0.09%) |
Apr 11, 2012 | 24.38 | 24.46 | 24.30 | 24.37 | 20,100,644 | +0.12(+0.49%) |
Apr 10, 2012 | 24.44 | 24.44 | 24.23 | 24.25 | 9,798,707 | -0.22(-0.89%) |
Apr 09, 2012 | 24.48 | 24.52 | 24.44 | 24.47 | 3,789,205 | -0.22(-0.91%) |
Apr 05, 2012 | 24.64 | 24.71 | 24.57 | 24.69 | 6,292,118 | +0.00(+0.00%) |
Apr 04, 2012 | 24.65 | 24.80 | 24.64 | 24.69 | 7,496,783 | -0.08(-0.32%) |
Apr 03, 2012 | 24.83 | 24.91 | 24.68 | 24.77 | 6,151,866 | -0.14(-0.55%) |
Apr 02, 2012 | 24.71 | 24.96 | 24.71 | 24.91 | 13,761,460 | +0.20(+0.79%) |
Mar 30, 2012 | 24.62 | 24.76 | 24.60 | 24.71 | 5,206,980 | +0.15(+0.60%) |
Mar 29, 2012 | 24.49 | 24.58 | 24.39 | 24.56 | 6,957,540 | -0.01(-0.04%) |
Mar 28, 2012 | 24.62 | 24.64 | 24.51 | 24.57 | 4,877,976 | -0.06(-0.24%) |
Mar 27, 2012 | 24.73 | 24.75 | 24.63 | 24.63 | 4,565,465 | -0.01(-0.06%) |
Mar 26, 2012 | 24.52 | 24.67 | 24.51 | 24.65 | 7,670,789 | +0.17(+0.68%) |
Mar 23, 2012 | 24.45 | 24.49 | 24.37 | 24.48 | 4,283,201 | +0.06(+0.24%) |
Mar 22, 2012 | 24.35 | 24.47 | 24.28 | 24.42 | 7,544,887 | +0.02(+0.09%) |
Mar 21, 2012 | 24.34 | 24.45 | 24.32 | 24.40 | 5,752,196 | +0.04(+0.15%) |
Mar 20, 2012 | 24.28 | 24.41 | 24.26 | 24.36 | 6,609,723 | -0.01(-0.06%) |
Mar 19, 2012 | 24.35 | 24.41 | 24.28 | 24.38 | 5,806,005 | +0.01(+0.06%) |
Mar 16, 2012 | 24.43 | 24.43 | 24.33 | 24.36 | 7,383,919 | -0.02(-0.06%) |
Mar 15, 2012 | 24.32 | 24.39 | 24.26 | 24.38 | 7,338,549 | +0.04(+0.18%) |
Mar 14, 2012 | 24.38 | 24.41 | 24.29 | 24.34 | 7,940,386 | -0.07(-0.30%) |
Mar 13, 2012 | 24.30 | 24.41 | 24.26 | 24.41 | 7,106,835 | +0.18(+0.74%) |
Mar 12, 2012 | 24.08 | 24.26 | 24.08 | 24.23 | 10,272,440 | +0.09(+0.36%) |
Mar 09, 2012 | 24.07 | 24.16 | 24.03 | 24.14 | 7,256,574 | +0.08(+0.33%) |
Mar 08, 2012 | 23.98 | 24.09 | 23.98 | 24.06 | 8,034,540 | +0.17(+0.69%) |
Mar 07, 2012 | 23.91 | 23.92 | 23.79 | 23.90 | 10,091,084 | +0.04(+0.15%) |
Mar 06, 2012 | 23.92 | 24.00 | 23.85 | 23.86 | 13,539,053 | -0.20(-0.84%) |
Mar 05, 2012 | 23.94 | 24.10 | 23.93 | 24.06 | 8,416,044 | +0.11(+0.45%) |
Mar 02, 2012 | 23.91 | 24.00 | 23.90 | 23.95 | 5,595,981 | +0.02(+0.09%) |