Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.43 | 26.53 | 26.12 | 26.32 | 7,159,907 | -0.14(-0.52%) |
May 30, 2012 | 26.59 | 26.64 | 26.40 | 26.45 | 2,722,105 | -0.31(-1.17%) |
May 29, 2012 | 26.60 | 26.81 | 26.33 | 26.77 | 2,087,832 | +0.42(+1.58%) |
May 25, 2012 | 26.49 | 26.54 | 26.23 | 26.35 | 1,236,339 | -0.11(-0.42%) |
May 24, 2012 | 26.46 | 26.56 | 26.20 | 26.46 | 2,126,425 | +0.10(+0.37%) |
May 23, 2012 | 26.02 | 26.40 | 25.92 | 26.37 | 2,552,688 | +0.18(+0.71%) |
May 22, 2012 | 25.72 | 26.18 | 25.56 | 26.18 | 2,171,545 | +0.55(+2.16%) |
May 21, 2012 | 25.19 | 25.67 | 25.19 | 25.63 | 1,802,991 | +0.44(+1.75%) |
May 18, 2012 | 25.76 | 25.84 | 25.13 | 25.19 | 2,042,195 | -0.53(-2.06%) |
May 17, 2012 | 26.08 | 26.12 | 25.72 | 25.72 | 1,905,619 | -0.39(-1.51%) |
May 16, 2012 | 26.14 | 26.37 | 26.04 | 26.11 | 1,804,007 | +0.06(+0.22%) |
May 15, 2012 | 26.06 | 26.25 | 25.88 | 26.05 | 1,443,588 | -0.03(-0.12%) |
May 14, 2012 | 26.10 | 26.20 | 25.88 | 26.08 | 1,243,757 | -0.20(-0.76%) |
May 11, 2012 | 26.04 | 26.42 | 25.96 | 26.29 | 1,662,906 | +0.14(+0.55%) |
May 10, 2012 | 26.05 | 26.20 | 25.99 | 26.14 | 1,806,131 | +0.26(+0.99%) |
May 09, 2012 | 25.58 | 26.08 | 25.56 | 25.88 | 1,831,199 | +0.00(+0.00%) |
May 08, 2012 | 26.02 | 26.10 | 25.64 | 25.88 | 1,895,861 | -0.33(-1.26%) |
May 07, 2012 | 26.36 | 26.48 | 26.17 | 26.21 | 1,219,454 | -0.22(-0.85%) |
May 04, 2012 | 26.65 | 26.76 | 26.39 | 26.44 | 1,501,289 | -0.32(-1.20%) |
May 03, 2012 | 27.14 | 27.14 | 26.74 | 26.76 | 956,792 | -0.43(-1.57%) |
May 02, 2012 | 27.22 | 27.30 | 27.04 | 27.18 | 2,361,181 | -0.14(-0.50%) |
May 01, 2012 | 27.05 | 27.42 | 27.03 | 27.32 | 2,172,918 | +0.29(+1.07%) |
Apr 30, 2012 | 27.10 | 27.16 | 26.83 | 27.03 | 1,435,116 | -0.18(-0.65%) |
Apr 27, 2012 | 27.17 | 27.30 | 27.02 | 27.21 | 2,535,937 | +0.21(+0.77%) |
Apr 26, 2012 | 26.47 | 27.30 | 26.43 | 27.00 | 3,029,309 | +0.45(+1.69%) |
Apr 25, 2012 | 26.41 | 26.67 | 26.16 | 26.55 | 2,142,068 | +0.35(+1.35%) |
Apr 24, 2012 | 26.35 | 26.41 | 26.11 | 26.20 | 1,678,649 | -0.19(-0.73%) |
Apr 23, 2012 | 26.30 | 26.42 | 26.08 | 26.39 | 1,796,054 | -0.16(-0.60%) |
Apr 20, 2012 | 26.65 | 26.75 | 26.55 | 26.55 | 2,311,591 | -0.02(-0.09%) |
Apr 19, 2012 | 26.74 | 27.07 | 26.43 | 26.57 | 2,027,779 | -0.25(-0.93%) |
Apr 18, 2012 | 26.59 | 26.91 | 26.50 | 26.82 | 2,187,773 | +0.09(+0.33%) |
Apr 17, 2012 | 26.17 | 26.86 | 25.97 | 26.73 | 2,826,550 | +0.36(+1.37%) |
Apr 16, 2012 | 26.05 | 26.51 | 26.04 | 26.37 | 1,439,945 | +0.30(+1.14%) |
Apr 13, 2012 | 26.32 | 26.43 | 26.08 | 26.08 | 1,490,864 | -0.33(-1.25%) |
Apr 12, 2012 | 26.33 | 26.55 | 26.32 | 26.41 | 2,044,916 | +0.09(+0.34%) |
Apr 11, 2012 | 26.06 | 26.38 | 25.99 | 26.32 | 2,650,654 | +0.45(+1.74%) |
Apr 10, 2012 | 25.85 | 26.12 | 25.80 | 25.87 | 3,778,866 | +0.01(+0.03%) |
Apr 09, 2012 | 25.84 | 25.98 | 25.73 | 25.86 | 1,874,021 | -0.30(-1.14%) |
Apr 05, 2012 | 26.04 | 26.23 | 26.03 | 26.16 | 2,397,463 | +0.03(+0.12%) |
Apr 04, 2012 | 26.52 | 26.55 | 26.11 | 26.12 | 2,108,636 | -0.55(-2.08%) |
Apr 03, 2012 | 26.95 | 27.03 | 26.50 | 26.68 | 1,705,538 | -0.27(-1.01%) |
Apr 02, 2012 | 26.48 | 27.23 | 26.37 | 26.95 | 3,201,004 | +0.36(+1.36%) |
Mar 30, 2012 | 26.82 | 26.85 | 26.44 | 26.59 | 2,475,897 | +0.06(+0.21%) |
Mar 29, 2012 | 26.32 | 26.69 | 26.32 | 26.53 | 2,014,858 | +0.00(+0.00%) |
Mar 28, 2012 | 26.61 | 26.65 | 26.30 | 26.53 | 1,785,654 | -0.08(-0.30%) |
Mar 27, 2012 | 26.84 | 26.84 | 26.56 | 26.61 | 1,268,153 | -0.16(-0.60%) |
Mar 26, 2012 | 26.63 | 26.78 | 26.53 | 26.77 | 2,004,571 | +0.31(+1.18%) |
Mar 23, 2012 | 26.42 | 26.53 | 26.21 | 26.46 | 1,361,603 | +0.02(+0.06%) |
Mar 22, 2012 | 26.20 | 26.53 | 26.12 | 26.45 | 1,528,056 | +0.05(+0.18%) |
Mar 21, 2012 | 26.29 | 26.51 | 26.23 | 26.40 | 1,853,350 | +0.00(+0.00%) |
Mar 20, 2012 | 26.20 | 26.47 | 26.05 | 26.40 | 2,229,170 | +0.00(+0.00%) |
Mar 19, 2012 | 26.40 | 26.47 | 26.29 | 26.40 | 1,673,106 | -0.10(-0.36%) |
Mar 16, 2012 | 26.45 | 26.54 | 26.28 | 26.49 | 4,742,430 | +0.14(+0.52%) |
Mar 15, 2012 | 25.87 | 26.49 | 25.80 | 26.36 | 2,990,735 | +0.49(+1.89%) |
Mar 14, 2012 | 25.68 | 25.92 | 25.56 | 25.87 | 1,556,755 | +0.28(+1.10%) |
Mar 13, 2012 | 25.51 | 25.59 | 25.35 | 25.59 | 2,584,376 | +0.23(+0.91%) |
Mar 12, 2012 | 25.28 | 25.48 | 25.17 | 25.36 | 1,483,728 | +0.08(+0.32%) |
Mar 09, 2012 | 25.40 | 25.45 | 25.20 | 25.28 | 1,301,811 | -0.02(-0.06%) |
Mar 08, 2012 | 25.31 | 25.38 | 25.12 | 25.29 | 1,518,380 | +0.22(+0.89%) |
Mar 07, 2012 | 24.88 | 25.15 | 24.78 | 25.07 | 1,658,771 | +0.27(+1.09%) |
Mar 06, 2012 | 24.89 | 25.10 | 24.71 | 24.80 | 1,527,021 | -0.29(-1.14%) |
Mar 05, 2012 | 24.93 | 25.13 | 24.89 | 25.08 | 1,732,250 | +0.20(+0.80%) |
Mar 02, 2012 | 25.43 | 25.43 | 24.87 | 24.88 | 1,480,506 | -0.59(-2.32%) |