Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.74 | 22.84 | 22.48 | 22.67 | 4,767,808 | +0.02(+0.08%) |
May 30, 2012 | 22.87 | 22.88 | 22.62 | 22.65 | 4,046,645 | -0.42(-1.80%) |
May 29, 2012 | 22.87 | 23.21 | 22.87 | 23.07 | 4,080,343 | +0.40(+1.75%) |
May 25, 2012 | 22.89 | 23.00 | 22.64 | 22.67 | 5,189,261 | -0.26(-1.12%) |
May 24, 2012 | 23.03 | 23.03 | 22.57 | 22.93 | 6,318,127 | +0.14(+0.61%) |
May 23, 2012 | 22.74 | 22.84 | 22.31 | 22.79 | 7,357,243 | -0.11(-0.50%) |
May 22, 2012 | 23.13 | 23.52 | 22.78 | 22.90 | 7,123,158 | -0.24(-1.05%) |
May 21, 2012 | 22.89 | 23.18 | 22.74 | 23.14 | 6,416,470 | +0.33(+1.45%) |
May 18, 2012 | 23.09 | 23.12 | 22.68 | 22.81 | 7,589,595 | -0.18(-0.78%) |
May 17, 2012 | 23.63 | 23.65 | 22.99 | 22.99 | 4,796,946 | -0.59(-2.51%) |
May 16, 2012 | 24.16 | 24.24 | 23.58 | 23.58 | 4,457,801 | -0.40(-1.68%) |
May 15, 2012 | 24.15 | 24.42 | 23.96 | 23.99 | 2,978,504 | -0.17(-0.70%) |
May 14, 2012 | 23.94 | 24.34 | 23.79 | 24.16 | 4,021,054 | -0.15(-0.60%) |
May 11, 2012 | 24.14 | 24.56 | 24.02 | 24.30 | 2,448,011 | -0.11(-0.45%) |
May 10, 2012 | 24.61 | 25.07 | 24.34 | 24.41 | 3,516,967 | +0.04(+0.18%) |
May 09, 2012 | 24.21 | 24.62 | 24.15 | 24.37 | 3,906,347 | -0.14(-0.56%) |
May 08, 2012 | 24.48 | 24.58 | 24.24 | 24.51 | 3,989,038 | -0.15(-0.62%) |
May 07, 2012 | 24.92 | 24.99 | 24.58 | 24.66 | 4,602,475 | -0.30(-1.20%) |
May 04, 2012 | 25.22 | 25.34 | 24.92 | 24.96 | 4,191,789 | -0.40(-1.57%) |
May 03, 2012 | 25.85 | 25.91 | 25.16 | 25.36 | 5,366,379 | -0.49(-1.89%) |
May 02, 2012 | 26.32 | 26.37 | 25.55 | 25.85 | 6,239,093 | -0.89(-3.33%) |
May 01, 2012 | 26.65 | 27.14 | 26.62 | 26.73 | 3,486,246 | +0.09(+0.33%) |
Apr 30, 2012 | 26.70 | 26.71 | 26.49 | 26.65 | 1,610,814 | -0.07(-0.27%) |
Apr 27, 2012 | 26.82 | 26.86 | 26.53 | 26.72 | 2,009,559 | +0.05(+0.18%) |
Apr 26, 2012 | 26.22 | 26.78 | 26.18 | 26.67 | 3,037,417 | +0.37(+1.40%) |
Apr 25, 2012 | 25.88 | 26.36 | 25.88 | 26.30 | 3,002,824 | +0.58(+2.26%) |
Apr 24, 2012 | 25.49 | 25.84 | 25.47 | 25.72 | 2,279,084 | +0.31(+1.23%) |
Apr 23, 2012 | 25.64 | 25.72 | 25.18 | 25.41 | 4,589,583 | -0.64(-2.45%) |
Apr 20, 2012 | 26.07 | 26.33 | 25.92 | 26.05 | 3,206,391 | +0.07(+0.28%) |
Apr 19, 2012 | 26.28 | 26.40 | 25.82 | 25.98 | 3,216,461 | -0.24(-0.91%) |
Apr 18, 2012 | 26.29 | 26.45 | 26.11 | 26.21 | 4,493,440 | -0.37(-1.39%) |
Apr 17, 2012 | 26.24 | 26.69 | 26.14 | 26.58 | 2,527,734 | +0.54(+2.05%) |
Apr 16, 2012 | 26.27 | 26.43 | 25.79 | 26.05 | 2,490,668 | +0.10(+0.38%) |
Apr 13, 2012 | 26.41 | 26.47 | 25.94 | 25.95 | 2,556,608 | -0.49(-1.85%) |
Apr 12, 2012 | 25.91 | 26.45 | 25.69 | 26.44 | 2,871,985 | +0.54(+2.10%) |
Apr 11, 2012 | 26.33 | 26.33 | 25.82 | 25.90 | 3,446,481 | +0.04(+0.17%) |
Apr 10, 2012 | 26.47 | 26.59 | 25.80 | 25.85 | 6,230,101 | -0.65(-2.44%) |
Apr 09, 2012 | 26.36 | 26.61 | 26.15 | 26.50 | 3,841,519 | -0.40(-1.48%) |
Apr 05, 2012 | 26.39 | 27.09 | 26.36 | 26.90 | 7,281,039 | +0.35(+1.32%) |
Apr 04, 2012 | 26.42 | 26.63 | 26.36 | 26.55 | 3,591,131 | -0.22(-0.82%) |
Apr 03, 2012 | 26.78 | 26.84 | 26.62 | 26.76 | 3,876,385 | -0.10(-0.39%) |
Apr 02, 2012 | 26.34 | 27.01 | 26.33 | 26.87 | 4,063,866 | +0.54(+2.04%) |
Mar 30, 2012 | 26.34 | 26.38 | 26.04 | 26.33 | 4,745,118 | +0.16(+0.60%) |
Mar 29, 2012 | 26.17 | 26.44 | 25.98 | 26.17 | 4,521,306 | -0.37(-1.40%) |
Mar 28, 2012 | 26.61 | 26.69 | 26.12 | 26.55 | 3,762,658 | -0.04(-0.14%) |
Mar 27, 2012 | 26.56 | 26.79 | 26.45 | 26.58 | 3,452,648 | +0.07(+0.26%) |
Mar 26, 2012 | 26.30 | 26.52 | 26.13 | 26.51 | 3,742,548 | +0.51(+1.95%) |
Mar 23, 2012 | 26.01 | 26.06 | 25.82 | 26.01 | 3,847,206 | +0.02(+0.08%) |
Mar 22, 2012 | 25.98 | 26.09 | 25.90 | 25.98 | 3,121,822 | -0.41(-1.56%) |
Mar 21, 2012 | 26.36 | 26.46 | 26.24 | 26.40 | 3,525,939 | +0.14(+0.52%) |
Mar 20, 2012 | 26.34 | 26.38 | 26.16 | 26.26 | 2,779,156 | -0.22(-0.82%) |
Mar 19, 2012 | 26.58 | 26.69 | 26.37 | 26.48 | 3,206,026 | -0.10(-0.38%) |
Mar 16, 2012 | 26.66 | 26.69 | 26.40 | 26.58 | 6,656,418 | -0.01(-0.06%) |
Mar 15, 2012 | 26.05 | 26.60 | 25.98 | 26.59 | 4,612,159 | +0.48(+1.83%) |
Mar 14, 2012 | 26.22 | 26.46 | 25.89 | 26.11 | 3,433,804 | -0.07(-0.25%) |
Mar 13, 2012 | 25.31 | 26.20 | 25.31 | 26.18 | 7,040,709 | +0.83(+3.27%) |
Mar 12, 2012 | 25.55 | 25.61 | 25.21 | 25.35 | 2,494,458 | -0.16(-0.61%) |
Mar 09, 2012 | 25.42 | 25.70 | 25.38 | 25.51 | 3,565,888 | +0.10(+0.40%) |
Mar 08, 2012 | 25.20 | 25.42 | 25.16 | 25.41 | 5,070,378 | +0.43(+1.72%) |
Mar 07, 2012 | 24.62 | 24.98 | 24.58 | 24.98 | 4,711,082 | +0.49(+1.99%) |
Mar 06, 2012 | 24.55 | 24.59 | 24.39 | 24.49 | 3,811,959 | -0.39(-1.55%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.65 | 24.87 | 3,185,053 | -0.14(-0.57%) |
Mar 02, 2012 | 25.16 | 25.27 | 25.00 | 25.02 | 2,925,510 | -0.16(-0.64%) |