Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.61 | 24.65 | 24.35 | 24.54 | 5,831,575 | +0.19(+0.80%) |
May 30, 2012 | 24.45 | 24.52 | 24.27 | 24.34 | 5,387,743 | -0.36(-1.44%) |
May 29, 2012 | 24.89 | 24.89 | 24.63 | 24.70 | 3,940,739 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.73 | 24.56 | 24.63 | 4,030,669 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.74 | 24.48 | 24.61 | 3,788,399 | +0.19(+0.77%) |
May 23, 2012 | 24.51 | 24.54 | 24.23 | 24.42 | 3,748,193 | -0.29(-1.19%) |
May 22, 2012 | 24.75 | 24.86 | 24.62 | 24.71 | 3,351,998 | -0.03(-0.11%) |
May 21, 2012 | 24.69 | 24.75 | 24.65 | 24.74 | 3,332,876 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.53 | 24.58 | 4,778,769 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.03 | 24.66 | 24.67 | 4,400,193 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.16 | 25.24 | 3,421,365 | -0.06(-0.22%) |
May 15, 2012 | 25.35 | 25.43 | 25.18 | 25.29 | 4,195,550 | -0.07(-0.26%) |
May 14, 2012 | 25.35 | 25.56 | 25.29 | 25.36 | 4,258,757 | -0.02(-0.07%) |
May 11, 2012 | 25.25 | 25.58 | 25.25 | 25.38 | 2,463,285 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,400 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.44 | 25.10 | 25.31 | 4,295,189 | -0.29(-1.13%) |
May 08, 2012 | 25.63 | 25.64 | 25.31 | 25.60 | 3,797,419 | +0.00(+0.00%) |
May 07, 2012 | 25.30 | 25.71 | 25.20 | 25.60 | 3,711,526 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.69 | 25.33 | 25.33 | 4,243,144 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.80 | 25.60 | 25.78 | 3,799,614 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.65 | 3,609,841 | +0.05(+0.19%) |
May 01, 2012 | 25.68 | 25.70 | 25.60 | 25.60 | 2,388,004 | +0.19(+0.76%) |
Apr 30, 2012 | 25.58 | 25.62 | 25.36 | 25.41 | 3,081,170 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,434,078 | +0.17(+0.67%) |
Apr 26, 2012 | 25.12 | 25.46 | 25.10 | 25.40 | 4,272,489 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.10 | 25.29 | 8,850,699 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.85 | 25.95 | 3,564,860 | +0.01(+0.04%) |
Apr 23, 2012 | 25.84 | 25.97 | 25.65 | 25.94 | 3,908,980 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.90 | 26.00 | 5,718,355 | +0.33(+1.28%) |
Apr 19, 2012 | 25.76 | 25.80 | 25.55 | 25.67 | 5,736,319 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.35 | 25.49 | 3,862,061 | +0.24(+0.96%) |
Apr 17, 2012 | 25.10 | 25.29 | 24.97 | 25.25 | 3,069,513 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,875,030 | +0.54(+2.22%) |
Apr 13, 2012 | 24.58 | 24.63 | 24.45 | 24.51 | 5,159,286 | -0.48(-1.94%) |
Apr 12, 2012 | 24.77 | 25.00 | 24.74 | 24.99 | 2,969,929 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.65 | 24.72 | 6,290,238 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.60 | 24.76 | 8,020,699 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,815 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,058,460 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.02 | 24.73 | 24.91 | 5,421,679 | -0.22(-0.87%) |
Apr 03, 2012 | 25.28 | 25.29 | 25.01 | 25.13 | 3,162,242 | -0.07(-0.26%) |
Apr 02, 2012 | 24.85 | 25.26 | 24.83 | 25.20 | 5,290,245 | +0.51(+2.07%) |
Mar 30, 2012 | 24.75 | 24.79 | 24.59 | 24.69 | 3,052,656 | -0.03(-0.11%) |
Mar 29, 2012 | 24.57 | 24.73 | 24.48 | 24.71 | 4,836,908 | -0.26(-1.03%) |
Mar 28, 2012 | 25.16 | 25.18 | 24.82 | 24.97 | 3,360,933 | -0.12(-0.46%) |
Mar 27, 2012 | 25.10 | 25.14 | 25.01 | 25.09 | 3,566,592 | +0.02(+0.07%) |
Mar 26, 2012 | 24.88 | 25.09 | 24.86 | 25.07 | 3,504,010 | +0.27(+1.09%) |
Mar 23, 2012 | 24.73 | 24.85 | 24.61 | 24.80 | 4,131,164 | -0.09(-0.35%) |
Mar 22, 2012 | 24.85 | 24.96 | 24.82 | 24.89 | 2,598,097 | -0.07(-0.26%) |
Mar 21, 2012 | 24.98 | 25.08 | 24.89 | 24.96 | 2,812,029 | -0.06(-0.24%) |
Mar 20, 2012 | 24.92 | 25.11 | 24.90 | 25.02 | 2,131,592 | +0.01(+0.04%) |
Mar 19, 2012 | 24.91 | 25.08 | 24.89 | 25.01 | 2,963,906 | +0.17(+0.69%) |
Mar 16, 2012 | 24.89 | 24.93 | 24.76 | 24.84 | 3,271,951 | +0.09(+0.38%) |
Mar 15, 2012 | 24.80 | 24.84 | 24.63 | 24.74 | 4,074,413 | -0.01(-0.04%) |
Mar 14, 2012 | 24.90 | 24.96 | 24.72 | 24.75 | 3,829,629 | -0.24(-0.95%) |
Mar 13, 2012 | 24.64 | 25.04 | 24.64 | 24.99 | 5,794,422 | +0.38(+1.54%) |
Mar 12, 2012 | 24.48 | 24.63 | 24.43 | 24.61 | 2,570,713 | +0.10(+0.40%) |
Mar 09, 2012 | 24.54 | 24.63 | 24.44 | 24.51 | 2,929,138 | -0.05(-0.20%) |
Mar 08, 2012 | 24.63 | 24.65 | 24.53 | 24.56 | 3,165,087 | +0.07(+0.29%) |
Mar 07, 2012 | 24.42 | 24.52 | 24.39 | 24.49 | 2,554,994 | +0.26(+1.09%) |
Mar 06, 2012 | 24.43 | 24.48 | 24.19 | 24.23 | 2,848,168 | -0.37(-1.52%) |
Mar 05, 2012 | 24.63 | 24.74 | 24.53 | 24.60 | 2,931,106 | +0.29(+1.18%) |
Mar 02, 2012 | 24.38 | 24.42 | 24.25 | 24.31 | 4,354,156 | -0.47(-1.89%) |