Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.32 | 25.89 | 25.21 | 25.73 | 3,110,096 | +0.35(+1.39%) |
May 30, 2012 | 25.52 | 25.58 | 25.34 | 25.38 | 2,600,778 | -0.49(-1.89%) |
May 29, 2012 | 25.52 | 26.04 | 25.51 | 25.87 | 2,559,533 | +0.41(+1.63%) |
May 25, 2012 | 25.62 | 25.66 | 25.35 | 25.46 | 2,478,320 | -0.29(-1.11%) |
May 24, 2012 | 25.80 | 26.01 | 25.46 | 25.74 | 2,850,261 | -0.07(-0.27%) |
May 23, 2012 | 25.37 | 25.81 | 25.06 | 25.81 | 2,828,128 | +0.19(+0.74%) |
May 22, 2012 | 25.17 | 25.79 | 25.11 | 25.62 | 3,592,099 | +0.25(+0.99%) |
May 21, 2012 | 24.89 | 25.42 | 24.78 | 25.37 | 2,130,162 | +0.52(+2.08%) |
May 18, 2012 | 25.34 | 25.38 | 24.73 | 24.85 | 2,798,674 | -0.28(-1.12%) |
May 17, 2012 | 25.60 | 25.61 | 25.06 | 25.14 | 3,435,035 | -0.49(-1.92%) |
May 16, 2012 | 25.75 | 26.20 | 25.54 | 25.63 | 3,975,449 | -0.00(-0.01%) |
May 15, 2012 | 25.57 | 25.89 | 25.45 | 25.63 | 2,934,662 | +0.01(+0.04%) |
May 14, 2012 | 25.16 | 25.91 | 25.06 | 25.62 | 4,047,189 | +0.23(+0.89%) |
May 11, 2012 | 25.42 | 25.82 | 25.35 | 25.40 | 3,006,268 | +0.09(+0.37%) |
May 10, 2012 | 25.54 | 25.70 | 25.25 | 25.30 | 4,875,147 | -0.06(-0.24%) |
May 09, 2012 | 25.59 | 25.72 | 25.29 | 25.36 | 6,787,965 | -0.48(-1.87%) |
May 08, 2012 | 26.33 | 26.33 | 25.76 | 25.85 | 6,475,610 | -0.72(-2.72%) |
May 07, 2012 | 26.21 | 26.59 | 26.14 | 26.57 | 2,244,946 | +0.28(+1.08%) |
May 04, 2012 | 26.36 | 26.40 | 26.19 | 26.29 | 2,553,159 | -0.27(-1.03%) |
May 03, 2012 | 27.16 | 27.26 | 26.51 | 26.56 | 3,360,308 | -0.52(-1.91%) |
May 02, 2012 | 26.84 | 27.11 | 26.63 | 27.08 | 2,904,125 | -0.05(-0.20%) |
May 01, 2012 | 26.93 | 27.35 | 26.84 | 27.13 | 2,547,392 | +0.35(+1.30%) |
Apr 30, 2012 | 26.86 | 26.87 | 26.35 | 26.78 | 3,380,266 | -0.24(-0.87%) |
Apr 27, 2012 | 26.82 | 27.11 | 26.69 | 27.02 | 2,443,463 | +0.23(+0.87%) |
Apr 26, 2012 | 26.23 | 26.82 | 26.14 | 26.79 | 2,406,258 | +0.38(+1.44%) |
Apr 25, 2012 | 26.09 | 26.45 | 26.09 | 26.41 | 2,875,598 | +0.60(+2.32%) |
Apr 24, 2012 | 25.47 | 25.98 | 25.41 | 25.81 | 3,163,625 | +0.68(+2.70%) |
Apr 23, 2012 | 25.05 | 25.24 | 24.89 | 25.13 | 2,526,274 | -0.24(-0.93%) |
Apr 20, 2012 | 25.24 | 25.47 | 25.07 | 25.36 | 2,478,416 | +0.27(+1.09%) |
Apr 19, 2012 | 25.22 | 25.37 | 24.94 | 25.09 | 2,174,311 | -0.20(-0.78%) |
Apr 18, 2012 | 25.18 | 25.43 | 25.02 | 25.29 | 2,279,546 | +0.07(+0.27%) |
Apr 17, 2012 | 25.26 | 25.39 | 25.05 | 25.22 | 1,857,243 | +0.28(+1.12%) |
Apr 16, 2012 | 24.80 | 25.07 | 24.77 | 24.94 | 2,379,304 | +0.22(+0.88%) |
Apr 13, 2012 | 24.80 | 24.93 | 24.58 | 24.72 | 2,078,995 | -0.14(-0.57%) |
Apr 12, 2012 | 24.43 | 24.94 | 24.43 | 24.86 | 2,499,040 | +0.50(+2.05%) |
Apr 11, 2012 | 23.89 | 24.43 | 23.84 | 24.36 | 2,615,333 | +0.56(+2.36%) |
Apr 10, 2012 | 24.38 | 24.42 | 23.70 | 23.80 | 4,282,907 | -0.66(-2.71%) |
Apr 09, 2012 | 24.30 | 24.55 | 24.22 | 24.46 | 1,270,368 | -0.18(-0.71%) |
Apr 05, 2012 | 24.55 | 24.69 | 24.41 | 24.64 | 2,125,042 | +0.02(+0.08%) |
Apr 04, 2012 | 24.56 | 24.80 | 24.49 | 24.62 | 3,002,173 | -0.24(-0.99%) |
Apr 03, 2012 | 25.20 | 25.22 | 24.72 | 24.87 | 2,526,163 | -0.37(-1.48%) |
Apr 02, 2012 | 24.85 | 25.34 | 24.85 | 25.24 | 1,590,318 | +0.30(+1.18%) |
Mar 30, 2012 | 24.98 | 25.15 | 24.88 | 24.95 | 1,732,916 | +0.04(+0.18%) |
Mar 29, 2012 | 24.80 | 24.92 | 24.30 | 24.90 | 3,788,479 | -0.08(-0.30%) |
Mar 28, 2012 | 25.08 | 25.14 | 24.59 | 24.98 | 2,606,440 | -0.18(-0.71%) |
Mar 27, 2012 | 25.38 | 25.49 | 25.11 | 25.16 | 1,965,029 | -0.29(-1.14%) |
Mar 26, 2012 | 24.66 | 25.53 | 24.64 | 25.44 | 4,510,479 | +0.90(+3.69%) |
Mar 23, 2012 | 24.50 | 24.55 | 24.28 | 24.54 | 1,576,985 | +0.08(+0.32%) |
Mar 22, 2012 | 24.68 | 24.68 | 24.38 | 24.46 | 2,425,128 | -0.48(-1.94%) |
Mar 21, 2012 | 24.57 | 24.99 | 24.52 | 24.95 | 2,399,409 | +0.43(+1.76%) |
Mar 20, 2012 | 24.84 | 24.87 | 24.30 | 24.51 | 2,840,683 | -0.62(-2.46%) |
Mar 19, 2012 | 24.87 | 25.25 | 24.77 | 25.13 | 2,594,716 | +0.24(+0.96%) |
Mar 16, 2012 | 25.08 | 25.25 | 24.82 | 24.89 | 2,918,827 | -0.14(-0.56%) |
Mar 15, 2012 | 24.46 | 25.21 | 24.44 | 25.04 | 4,162,254 | +0.47(+1.93%) |
Mar 14, 2012 | 24.68 | 24.79 | 24.44 | 24.56 | 3,826,527 | -0.10(-0.42%) |
Mar 13, 2012 | 24.08 | 24.67 | 24.07 | 24.67 | 2,573,865 | +0.63(+2.61%) |
Mar 12, 2012 | 24.16 | 24.18 | 24.01 | 24.04 | 2,005,220 | -0.11(-0.47%) |
Mar 09, 2012 | 24.27 | 24.30 | 24.02 | 24.15 | 2,128,251 | +0.02(+0.09%) |
Mar 08, 2012 | 23.78 | 24.18 | 23.73 | 24.13 | 2,575,241 | +0.56(+2.37%) |
Mar 07, 2012 | 23.54 | 23.66 | 23.40 | 23.57 | 2,472,990 | +0.11(+0.47%) |
Mar 06, 2012 | 23.60 | 23.65 | 23.33 | 23.46 | 2,846,440 | -0.41(-1.72%) |
Mar 05, 2012 | 24.03 | 24.19 | 23.85 | 23.87 | 2,383,207 | -0.29(-1.21%) |
Mar 02, 2012 | 24.29 | 24.40 | 24.10 | 24.16 | 2,474,052 | -0.15(-0.60%) |