Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.30 | 24.32 | 24.07 | 24.15 | 4,224,209 | -0.14(-0.58%) |
May 30, 2012 | 24.42 | 24.45 | 24.24 | 24.29 | 3,682,062 | -0.24(-0.97%) |
May 29, 2012 | 24.56 | 24.64 | 24.45 | 24.53 | 15,453,442 | -0.01(-0.03%) |
May 25, 2012 | 24.66 | 24.80 | 24.51 | 24.53 | 11,477,106 | -0.10(-0.39%) |
May 24, 2012 | 24.71 | 24.82 | 24.45 | 24.63 | 13,642,812 | -0.04(-0.18%) |
May 23, 2012 | 24.33 | 24.72 | 24.28 | 24.68 | 4,923,586 | +0.22(+0.91%) |
May 22, 2012 | 24.36 | 24.56 | 24.23 | 24.45 | 2,930,989 | +0.15(+0.61%) |
May 21, 2012 | 24.07 | 24.32 | 24.05 | 24.30 | 2,282,366 | +0.26(+1.08%) |
May 18, 2012 | 24.16 | 24.30 | 23.94 | 24.04 | 3,539,859 | -0.06(-0.25%) |
May 17, 2012 | 24.32 | 24.42 | 24.01 | 24.10 | 4,009,407 | -0.23(-0.95%) |
May 16, 2012 | 24.50 | 24.52 | 24.32 | 24.33 | 2,495,336 | +0.02(+0.09%) |
May 15, 2012 | 24.32 | 24.55 | 24.24 | 24.31 | 3,920,221 | +0.03(+0.12%) |
May 14, 2012 | 24.77 | 24.80 | 24.16 | 24.28 | 7,524,837 | -0.64(-2.57%) |
May 11, 2012 | 25.11 | 25.18 | 24.90 | 24.92 | 4,797,216 | -0.26(-1.03%) |
May 10, 2012 | 25.20 | 25.35 | 25.11 | 25.18 | 2,687,158 | +0.03(+0.12%) |
May 09, 2012 | 25.12 | 25.36 | 25.05 | 25.15 | 3,480,667 | -0.14(-0.56%) |
May 08, 2012 | 25.22 | 25.35 | 25.15 | 25.29 | 4,605,363 | -0.02(-0.09%) |
May 07, 2012 | 25.26 | 25.51 | 25.23 | 25.32 | 3,695,183 | +0.03(+0.12%) |
May 04, 2012 | 25.41 | 25.52 | 25.26 | 25.29 | 2,903,116 | -0.22(-0.88%) |
May 03, 2012 | 25.61 | 25.73 | 25.37 | 25.51 | 2,894,421 | -0.14(-0.55%) |
May 02, 2012 | 25.60 | 25.67 | 25.48 | 25.65 | 3,148,563 | -0.06(-0.23%) |
May 01, 2012 | 25.46 | 25.77 | 25.38 | 25.71 | 3,934,181 | +0.25(+0.99%) |
Apr 30, 2012 | 25.46 | 25.65 | 25.42 | 25.46 | 6,234,349 | -0.04(-0.15%) |
Apr 27, 2012 | 26.22 | 26.24 | 25.25 | 25.50 | 13,533,502 | -0.77(-2.95%) |
Apr 26, 2012 | 26.46 | 26.66 | 26.04 | 26.27 | 6,526,096 | -0.59(-2.19%) |
Apr 25, 2012 | 26.91 | 27.05 | 26.76 | 26.86 | 3,592,040 | +0.07(+0.28%) |
Apr 24, 2012 | 26.74 | 26.98 | 26.70 | 26.78 | 3,522,694 | +0.08(+0.31%) |
Apr 23, 2012 | 26.69 | 26.72 | 26.48 | 26.70 | 2,908,532 | -0.07(-0.25%) |
Apr 20, 2012 | 26.66 | 27.06 | 26.66 | 26.77 | 4,776,703 | +0.16(+0.62%) |
Apr 19, 2012 | 26.69 | 26.92 | 26.49 | 26.60 | 3,524,204 | -0.11(-0.42%) |
Apr 18, 2012 | 26.57 | 26.79 | 26.56 | 26.72 | 2,840,992 | +0.16(+0.59%) |
Apr 17, 2012 | 26.41 | 26.60 | 26.27 | 26.56 | 2,504,593 | +0.25(+0.93%) |
Apr 16, 2012 | 26.19 | 26.34 | 26.14 | 26.31 | 5,707,240 | +0.16(+0.60%) |
Apr 13, 2012 | 26.26 | 26.31 | 26.13 | 26.16 | 4,466,049 | -0.19(-0.71%) |
Apr 12, 2012 | 25.97 | 26.43 | 25.97 | 26.34 | 2,624,627 | +0.37(+1.43%) |
Apr 11, 2012 | 25.93 | 26.05 | 25.83 | 25.97 | 2,262,525 | +0.30(+1.16%) |
Apr 10, 2012 | 25.94 | 26.05 | 25.67 | 25.67 | 3,078,234 | -0.34(-1.32%) |
Apr 09, 2012 | 25.96 | 26.13 | 25.87 | 26.02 | 2,698,678 | -0.12(-0.46%) |
Apr 05, 2012 | 26.00 | 26.18 | 25.93 | 26.14 | 2,605,816 | +0.04(+0.14%) |
Apr 04, 2012 | 25.85 | 26.10 | 25.77 | 26.10 | 3,618,539 | +0.09(+0.34%) |
Apr 03, 2012 | 26.18 | 26.19 | 25.96 | 26.01 | 2,857,808 | -0.19(-0.71%) |
Apr 02, 2012 | 25.94 | 26.31 | 25.90 | 26.19 | 2,322,407 | +0.17(+0.66%) |
Mar 30, 2012 | 26.05 | 26.14 | 25.90 | 26.02 | 2,581,293 | +0.04(+0.14%) |
Mar 29, 2012 | 25.93 | 26.00 | 25.76 | 25.99 | 2,267,430 | -0.06(-0.23%) |
Mar 28, 2012 | 26.24 | 26.36 | 26.00 | 26.05 | 2,703,649 | -0.25(-0.93%) |
Mar 27, 2012 | 26.37 | 26.41 | 26.24 | 26.29 | 2,223,202 | -0.07(-0.25%) |
Mar 26, 2012 | 26.16 | 26.36 | 26.09 | 26.36 | 3,140,930 | +0.34(+1.32%) |
Mar 23, 2012 | 26.05 | 26.05 | 25.83 | 26.02 | 2,357,669 | +0.01(+0.03%) |
Mar 22, 2012 | 25.95 | 26.06 | 25.77 | 26.01 | 2,607,064 | -0.09(-0.34%) |
Mar 21, 2012 | 25.87 | 26.16 | 25.83 | 26.10 | 3,882,975 | +0.19(+0.72%) |
Mar 20, 2012 | 25.83 | 25.93 | 25.70 | 25.91 | 2,046,445 | +0.01(+0.06%) |
Mar 19, 2012 | 25.98 | 26.03 | 25.81 | 25.90 | 3,636,639 | -0.04(-0.14%) |
Mar 16, 2012 | 25.76 | 26.02 | 25.71 | 25.93 | 5,049,468 | +0.14(+0.55%) |
Mar 15, 2012 | 25.92 | 25.98 | 25.71 | 25.79 | 4,673,397 | -0.13(-0.49%) |
Mar 14, 2012 | 26.05 | 26.08 | 25.70 | 25.92 | 3,713,239 | -0.15(-0.57%) |
Mar 13, 2012 | 26.11 | 26.11 | 25.77 | 26.07 | 4,669,181 | +0.09(+0.34%) |
Mar 12, 2012 | 26.02 | 26.19 | 25.87 | 25.98 | 1,976,821 | +0.00(+0.00%) |
Mar 09, 2012 | 25.92 | 26.13 | 25.88 | 25.98 | 2,952,652 | +0.06(+0.23%) |
Mar 08, 2012 | 25.80 | 26.01 | 25.76 | 25.92 | 1,813,676 | +0.28(+1.07%) |
Mar 07, 2012 | 25.64 | 25.73 | 25.47 | 25.64 | 2,729,021 | +0.06(+0.25%) |
Mar 06, 2012 | 25.68 | 25.79 | 25.51 | 25.58 | 3,323,207 | -0.28(-1.08%) |
Mar 05, 2012 | 25.71 | 25.90 | 25.64 | 25.86 | 2,696,237 | +0.15(+0.60%) |
Mar 02, 2012 | 25.91 | 25.99 | 25.64 | 25.71 | 2,250,170 | -0.19(-0.74%) |