Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.13 | 26.49 | 25.89 | 26.30 | 7,665,815 | +0.20(+0.77%) |
May 30, 2012 | 26.10 | 26.25 | 25.97 | 26.10 | 8,635,311 | -0.27(-1.03%) |
May 29, 2012 | 25.98 | 26.39 | 25.98 | 26.37 | 8,971,605 | +0.52(+2.03%) |
May 25, 2012 | 25.55 | 25.95 | 25.55 | 25.85 | 5,805,999 | +0.11(+0.42%) |
May 24, 2012 | 25.51 | 25.77 | 25.29 | 25.74 | 6,145,675 | +0.26(+1.03%) |
May 23, 2012 | 25.17 | 25.51 | 24.96 | 25.48 | 6,876,141 | +0.19(+0.76%) |
May 22, 2012 | 25.72 | 25.72 | 25.18 | 25.28 | 11,311,877 | -0.28(-1.08%) |
May 21, 2012 | 25.22 | 25.70 | 25.13 | 25.56 | 5,010,091 | +0.35(+1.37%) |
May 18, 2012 | 25.49 | 25.50 | 25.07 | 25.21 | 7,358,515 | -0.16(-0.64%) |
May 17, 2012 | 25.79 | 25.97 | 25.29 | 25.38 | 9,757,341 | -0.36(-1.41%) |
May 16, 2012 | 26.30 | 26.39 | 25.73 | 25.74 | 7,170,966 | -0.42(-1.62%) |
May 15, 2012 | 26.51 | 26.52 | 26.04 | 26.16 | 8,146,737 | -0.32(-1.22%) |
May 14, 2012 | 26.64 | 26.91 | 26.46 | 26.49 | 7,311,510 | -0.33(-1.23%) |
May 11, 2012 | 26.41 | 26.94 | 26.31 | 26.82 | 6,422,913 | +0.18(+0.66%) |
May 10, 2012 | 26.65 | 26.80 | 26.54 | 26.64 | 6,519,977 | +0.22(+0.85%) |
May 09, 2012 | 26.46 | 26.56 | 26.18 | 26.42 | 8,117,306 | -0.29(-1.10%) |
May 08, 2012 | 26.24 | 26.72 | 26.19 | 26.71 | 10,990,536 | +0.33(+1.26%) |
May 07, 2012 | 26.34 | 26.43 | 26.15 | 26.38 | 8,378,138 | +0.05(+0.18%) |
May 04, 2012 | 26.52 | 26.60 | 26.30 | 26.33 | 8,455,937 | -0.02(-0.09%) |
May 03, 2012 | 26.47 | 26.82 | 26.24 | 26.35 | 16,860,388 | +1.02(+4.01%) |
May 02, 2012 | 25.68 | 25.69 | 25.18 | 25.34 | 7,401,699 | -0.37(-1.44%) |
May 01, 2012 | 25.70 | 26.25 | 25.70 | 25.71 | 7,566,325 | +0.05(+0.18%) |
Apr 30, 2012 | 25.82 | 25.93 | 25.56 | 25.66 | 5,612,844 | -0.17(-0.66%) |
Apr 27, 2012 | 26.18 | 26.23 | 25.77 | 25.83 | 4,980,436 | -0.28(-1.09%) |
Apr 26, 2012 | 25.53 | 26.21 | 25.52 | 26.12 | 7,356,118 | +0.48(+1.89%) |
Apr 25, 2012 | 25.41 | 25.72 | 25.27 | 25.63 | 5,959,681 | +0.37(+1.46%) |
Apr 24, 2012 | 24.98 | 25.29 | 24.95 | 25.26 | 3,116,193 | +0.27(+1.08%) |
Apr 23, 2012 | 24.81 | 25.00 | 24.69 | 24.99 | 4,195,685 | -0.15(-0.58%) |
Apr 20, 2012 | 25.32 | 25.52 | 25.08 | 25.14 | 6,536,235 | -0.12(-0.49%) |
Apr 19, 2012 | 25.44 | 25.62 | 25.13 | 25.26 | 4,837,493 | -0.13(-0.52%) |
Apr 18, 2012 | 25.19 | 25.48 | 25.05 | 25.39 | 5,666,518 | +0.08(+0.30%) |
Apr 17, 2012 | 25.23 | 25.35 | 24.98 | 25.31 | 4,923,242 | +0.32(+1.26%) |
Apr 16, 2012 | 25.01 | 25.08 | 24.78 | 25.00 | 3,760,633 | +0.13(+0.53%) |
Apr 13, 2012 | 25.22 | 25.31 | 24.83 | 24.87 | 4,262,506 | -0.44(-1.73%) |
Apr 12, 2012 | 24.81 | 25.38 | 24.64 | 25.31 | 5,129,925 | +0.48(+1.95%) |
Apr 11, 2012 | 24.87 | 24.89 | 24.63 | 24.82 | 3,712,082 | +0.21(+0.84%) |
Apr 10, 2012 | 24.89 | 24.92 | 24.61 | 24.61 | 4,143,654 | -0.32(-1.30%) |
Apr 09, 2012 | 24.85 | 25.02 | 24.84 | 24.94 | 2,876,978 | -0.28(-1.10%) |
Apr 05, 2012 | 25.00 | 25.31 | 24.98 | 25.21 | 4,595,428 | +0.10(+0.40%) |
Apr 04, 2012 | 25.12 | 25.21 | 24.96 | 25.11 | 6,453,697 | -0.22(-0.85%) |
Apr 03, 2012 | 25.65 | 25.74 | 25.13 | 25.33 | 5,717,397 | -0.35(-1.38%) |
Apr 02, 2012 | 25.35 | 25.85 | 25.34 | 25.68 | 4,614,326 | +0.34(+1.34%) |
Mar 30, 2012 | 25.45 | 25.57 | 25.22 | 25.35 | 4,013,600 | +0.02(+0.06%) |
Mar 29, 2012 | 25.35 | 25.41 | 25.05 | 25.33 | 5,245,796 | -0.28(-1.08%) |
Mar 28, 2012 | 25.45 | 25.66 | 25.36 | 25.61 | 5,220,284 | +0.18(+0.73%) |
Mar 27, 2012 | 25.47 | 25.57 | 25.37 | 25.42 | 3,814,959 | -0.05(-0.18%) |
Mar 26, 2012 | 25.17 | 25.48 | 25.13 | 25.47 | 3,732,274 | +0.44(+1.75%) |
Mar 23, 2012 | 24.89 | 25.09 | 24.78 | 25.03 | 3,116,453 | +0.13(+0.53%) |
Mar 22, 2012 | 24.95 | 25.05 | 24.79 | 24.90 | 3,611,432 | -0.18(-0.71%) |
Mar 21, 2012 | 25.29 | 25.36 | 25.04 | 25.08 | 3,373,811 | -0.17(-0.67%) |
Mar 20, 2012 | 25.05 | 25.46 | 25.05 | 25.25 | 3,672,402 | +0.02(+0.06%) |
Mar 19, 2012 | 25.12 | 25.37 | 25.08 | 25.23 | 2,911,080 | +0.07(+0.28%) |
Mar 16, 2012 | 25.08 | 25.31 | 25.03 | 25.16 | 5,696,632 | +0.07(+0.28%) |
Mar 15, 2012 | 25.01 | 25.11 | 24.83 | 25.09 | 4,782,473 | +0.07(+0.28%) |
Mar 14, 2012 | 25.15 | 25.15 | 24.93 | 25.02 | 4,063,540 | -0.05(-0.18%) |
Mar 13, 2012 | 24.57 | 25.11 | 24.44 | 25.07 | 5,201,462 | +0.56(+2.29%) |
Mar 12, 2012 | 24.37 | 24.56 | 24.34 | 24.51 | 3,730,244 | +0.13(+0.54%) |
Mar 09, 2012 | 24.03 | 24.44 | 24.00 | 24.38 | 4,296,213 | +0.32(+1.34%) |
Mar 08, 2012 | 23.98 | 24.08 | 23.68 | 24.05 | 3,464,292 | +0.21(+0.87%) |
Mar 07, 2012 | 23.91 | 23.97 | 23.75 | 23.84 | 4,996,896 | -0.02(-0.10%) |
Mar 06, 2012 | 24.04 | 24.13 | 23.81 | 23.87 | 5,742,747 | -0.42(-1.74%) |
Mar 05, 2012 | 24.08 | 24.34 | 23.98 | 24.29 | 7,730,485 | +0.24(+0.99%) |
Mar 02, 2012 | 24.13 | 24.21 | 23.91 | 24.05 | 5,266,992 | -0.03(-0.13%) |