Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.09 | 23.44 | 22.69 | 23.19 | 5,489,322 | +0.14(+0.60%) |
May 30, 2012 | 23.11 | 23.23 | 23.01 | 23.06 | 4,647,332 | -0.38(-1.64%) |
May 29, 2012 | 23.02 | 23.48 | 23.00 | 23.44 | 3,380,614 | +0.59(+2.60%) |
May 25, 2012 | 23.02 | 23.19 | 22.69 | 22.85 | 2,574,928 | -0.20(-0.88%) |
May 24, 2012 | 23.25 | 23.43 | 22.74 | 23.05 | 2,626,562 | -0.13(-0.56%) |
May 23, 2012 | 22.85 | 23.22 | 22.50 | 23.18 | 4,841,021 | +0.12(+0.50%) |
May 22, 2012 | 23.43 | 23.43 | 22.93 | 23.06 | 3,448,851 | -0.29(-1.24%) |
May 21, 2012 | 22.52 | 23.41 | 22.40 | 23.35 | 5,539,188 | +0.92(+4.11%) |
May 18, 2012 | 23.24 | 23.31 | 22.34 | 22.43 | 8,065,753 | -0.80(-3.46%) |
May 17, 2012 | 24.05 | 24.06 | 23.23 | 23.24 | 6,844,265 | -0.77(-3.20%) |
May 16, 2012 | 24.42 | 24.67 | 23.98 | 24.01 | 4,249,355 | -0.28(-1.13%) |
May 15, 2012 | 24.54 | 24.54 | 24.04 | 24.28 | 3,653,675 | -0.20(-0.83%) |
May 14, 2012 | 24.73 | 24.76 | 24.41 | 24.49 | 4,575,515 | -0.63(-2.51%) |
May 11, 2012 | 24.92 | 25.32 | 24.70 | 25.12 | 3,556,799 | +0.02(+0.09%) |
May 10, 2012 | 25.33 | 25.38 | 24.96 | 25.09 | 3,249,392 | +0.01(+0.03%) |
May 09, 2012 | 25.09 | 25.38 | 24.70 | 25.09 | 4,364,998 | -0.32(-1.26%) |
May 08, 2012 | 25.45 | 25.60 | 25.17 | 25.41 | 3,218,317 | -0.29(-1.13%) |
May 07, 2012 | 25.32 | 25.79 | 25.22 | 25.70 | 3,186,329 | +0.28(+1.11%) |
May 04, 2012 | 25.91 | 25.93 | 25.25 | 25.41 | 2,616,195 | -0.59(-2.26%) |
May 03, 2012 | 25.88 | 26.22 | 25.81 | 26.00 | 3,502,100 | -0.04(-0.14%) |
May 02, 2012 | 25.82 | 26.10 | 25.62 | 26.04 | 4,460,100 | -0.03(-0.11%) |
May 01, 2012 | 25.38 | 26.56 | 25.01 | 26.07 | 6,627,790 | +0.13(+0.50%) |
Apr 30, 2012 | 25.62 | 25.96 | 25.52 | 25.94 | 5,230,200 | +0.26(+1.02%) |
Apr 27, 2012 | 25.50 | 25.75 | 25.30 | 25.67 | 3,377,469 | +0.28(+1.09%) |
Apr 26, 2012 | 25.12 | 25.48 | 24.94 | 25.40 | 3,285,684 | +0.25(+0.98%) |
Apr 25, 2012 | 24.86 | 25.27 | 24.75 | 25.15 | 4,622,543 | +0.57(+2.33%) |
Apr 24, 2012 | 24.38 | 24.62 | 24.31 | 24.58 | 4,235,330 | +0.28(+1.16%) |
Apr 23, 2012 | 24.86 | 24.90 | 24.15 | 24.30 | 5,684,804 | -0.93(-3.68%) |
Apr 20, 2012 | 25.04 | 25.33 | 24.94 | 25.23 | 3,050,772 | +0.30(+1.22%) |
Apr 19, 2012 | 24.86 | 25.01 | 24.66 | 24.92 | 3,674,785 | +0.13(+0.53%) |
Apr 18, 2012 | 24.97 | 25.12 | 24.75 | 24.79 | 2,867,780 | -0.36(-1.44%) |
Apr 17, 2012 | 24.80 | 25.24 | 24.62 | 25.15 | 2,856,788 | +0.49(+1.97%) |
Apr 16, 2012 | 24.49 | 24.80 | 24.35 | 24.67 | 3,285,080 | +0.38(+1.58%) |
Apr 13, 2012 | 24.52 | 24.54 | 24.22 | 24.28 | 3,101,106 | -0.29(-1.18%) |
Apr 12, 2012 | 24.19 | 24.59 | 24.01 | 24.57 | 3,784,507 | +0.36(+1.50%) |
Apr 11, 2012 | 24.36 | 24.46 | 24.11 | 24.21 | 4,040,783 | +0.18(+0.75%) |
Apr 10, 2012 | 25.33 | 25.33 | 24.02 | 24.03 | 6,972,283 | -1.29(-5.10%) |
Apr 09, 2012 | 25.28 | 25.44 | 25.12 | 25.32 | 2,663,555 | -0.41(-1.61%) |
Apr 05, 2012 | 25.76 | 25.95 | 25.50 | 25.73 | 2,328,425 | -0.17(-0.67%) |
Apr 04, 2012 | 26.02 | 26.06 | 25.83 | 25.91 | 3,051,307 | -0.31(-1.19%) |
Apr 03, 2012 | 26.20 | 26.23 | 26.02 | 26.22 | 3,682,484 | -0.07(-0.28%) |
Apr 02, 2012 | 26.07 | 26.41 | 26.00 | 26.29 | 4,028,435 | +0.17(+0.64%) |
Mar 30, 2012 | 25.83 | 26.13 | 25.72 | 26.12 | 4,359,296 | +0.51(+2.01%) |
Mar 29, 2012 | 25.22 | 25.66 | 25.09 | 25.61 | 3,795,882 | +0.19(+0.74%) |
Mar 28, 2012 | 25.63 | 25.67 | 25.07 | 25.42 | 5,678,752 | -0.29(-1.13%) |
Mar 27, 2012 | 25.69 | 25.92 | 25.55 | 25.71 | 3,919,325 | -0.19(-0.73%) |
Mar 26, 2012 | 25.77 | 25.91 | 25.65 | 25.90 | 3,207,623 | +0.37(+1.45%) |
Mar 23, 2012 | 25.07 | 25.59 | 24.96 | 25.53 | 3,434,466 | +0.12(+0.49%) |
Mar 22, 2012 | 25.44 | 25.47 | 25.17 | 25.41 | 3,814,050 | -0.28(-1.10%) |
Mar 21, 2012 | 25.62 | 25.78 | 25.49 | 25.69 | 3,249,233 | +0.10(+0.40%) |
Mar 20, 2012 | 25.53 | 25.63 | 25.39 | 25.59 | 4,139,324 | -0.15(-0.56%) |
Mar 19, 2012 | 25.49 | 25.78 | 25.38 | 25.73 | 3,560,642 | +0.16(+0.62%) |
Mar 16, 2012 | 25.38 | 25.62 | 25.28 | 25.57 | 4,414,896 | +0.19(+0.74%) |
Mar 15, 2012 | 25.26 | 25.57 | 25.21 | 25.38 | 3,955,697 | +0.12(+0.49%) |
Mar 14, 2012 | 25.27 | 25.44 | 25.14 | 25.26 | 3,475,700 | -0.07(-0.26%) |
Mar 13, 2012 | 24.74 | 25.36 | 24.72 | 25.33 | 3,825,478 | +0.67(+2.74%) |
Mar 12, 2012 | 24.72 | 24.82 | 24.55 | 24.65 | 3,812,641 | -0.11(-0.44%) |
Mar 09, 2012 | 24.44 | 24.82 | 24.31 | 24.76 | 3,592,496 | +0.39(+1.61%) |
Mar 08, 2012 | 24.78 | 24.78 | 24.36 | 24.37 | 5,818,465 | -0.44(-1.78%) |
Mar 07, 2012 | 24.54 | 24.83 | 24.32 | 24.81 | 4,002,102 | +0.38(+1.54%) |
Mar 06, 2012 | 24.70 | 24.88 | 24.39 | 24.43 | 4,319,169 | -0.57(-2.26%) |
Mar 05, 2012 | 24.53 | 25.00 | 24.36 | 25.00 | 3,271,265 | +0.53(+2.16%) |
Mar 02, 2012 | 24.54 | 24.82 | 24.33 | 24.47 | 2,408,813 | -0.04(-0.18%) |