Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.30 | 23.65 | 22.89 | 23.40 | 5,440,831 | +0.14(+0.60%) |
May 30, 2012 | 23.32 | 23.44 | 23.21 | 23.26 | 4,606,279 | -0.39(-1.64%) |
May 29, 2012 | 23.23 | 23.69 | 23.20 | 23.65 | 3,350,750 | +0.60(+2.60%) |
May 25, 2012 | 23.23 | 23.39 | 22.89 | 23.05 | 2,552,182 | -0.20(-0.88%) |
May 24, 2012 | 23.46 | 23.64 | 22.95 | 23.25 | 2,603,360 | -0.13(-0.56%) |
May 23, 2012 | 23.06 | 23.43 | 22.70 | 23.39 | 4,798,257 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.14 | 23.27 | 3,418,385 | -0.29(-1.24%) |
May 21, 2012 | 22.72 | 23.62 | 22.60 | 23.56 | 5,490,256 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.52 | 22.54 | 22.63 | 7,994,502 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.27 | 23.44 | 23.44 | 6,783,805 | -0.78(-3.20%) |
May 16, 2012 | 24.64 | 24.89 | 24.19 | 24.22 | 4,211,817 | -0.28(-1.13%) |
May 15, 2012 | 24.75 | 24.75 | 24.26 | 24.50 | 3,621,400 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.98 | 24.63 | 24.70 | 4,535,096 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.55 | 24.92 | 25.34 | 3,525,379 | +0.02(+0.09%) |
May 10, 2012 | 25.56 | 25.61 | 25.19 | 25.32 | 3,220,688 | +0.01(+0.03%) |
May 09, 2012 | 25.31 | 25.61 | 24.92 | 25.31 | 4,326,439 | -0.32(-1.26%) |
May 08, 2012 | 25.68 | 25.83 | 25.40 | 25.63 | 3,189,887 | -0.29(-1.13%) |
May 07, 2012 | 25.55 | 26.02 | 25.44 | 25.93 | 3,158,182 | +0.29(+1.11%) |
May 04, 2012 | 26.15 | 26.16 | 25.48 | 25.64 | 2,593,085 | -0.59(-2.26%) |
May 03, 2012 | 26.11 | 26.45 | 26.04 | 26.23 | 3,471,163 | -0.04(-0.14%) |
May 02, 2012 | 26.05 | 26.33 | 25.85 | 26.27 | 4,420,701 | -0.03(-0.11%) |
May 01, 2012 | 25.61 | 26.80 | 25.24 | 26.30 | 6,569,242 | +0.13(+0.50%) |
Apr 30, 2012 | 25.84 | 26.19 | 25.75 | 26.17 | 5,183,998 | +0.26(+1.02%) |
Apr 27, 2012 | 25.73 | 25.98 | 25.52 | 25.90 | 3,347,633 | +0.28(+1.09%) |
Apr 26, 2012 | 25.34 | 25.71 | 25.16 | 25.63 | 3,256,659 | +0.25(+0.98%) |
Apr 25, 2012 | 25.08 | 25.49 | 24.97 | 25.38 | 4,581,709 | +0.58(+2.33%) |
Apr 24, 2012 | 24.59 | 24.84 | 24.53 | 24.80 | 4,197,916 | +0.29(+1.16%) |
Apr 23, 2012 | 25.08 | 25.12 | 24.37 | 24.51 | 5,634,586 | -0.94(-3.68%) |
Apr 20, 2012 | 25.26 | 25.56 | 25.16 | 25.45 | 3,023,822 | +0.31(+1.22%) |
Apr 19, 2012 | 25.08 | 25.24 | 24.88 | 25.14 | 3,642,322 | +0.13(+0.53%) |
Apr 18, 2012 | 25.19 | 25.35 | 24.97 | 25.01 | 2,842,446 | -0.37(-1.44%) |
Apr 17, 2012 | 25.03 | 25.46 | 24.84 | 25.38 | 2,831,552 | +0.49(+1.97%) |
Apr 16, 2012 | 24.70 | 25.03 | 24.56 | 24.89 | 3,256,061 | +0.39(+1.58%) |
Apr 13, 2012 | 24.74 | 24.76 | 24.44 | 24.50 | 3,073,712 | -0.29(-1.18%) |
Apr 12, 2012 | 24.40 | 24.81 | 24.22 | 24.79 | 3,751,076 | +0.37(+1.50%) |
Apr 11, 2012 | 24.58 | 24.68 | 24.32 | 24.43 | 4,005,088 | +0.18(+0.75%) |
Apr 10, 2012 | 25.56 | 25.56 | 24.24 | 24.24 | 6,910,691 | -1.30(-5.10%) |
Apr 09, 2012 | 25.50 | 25.67 | 25.34 | 25.55 | 2,640,026 | -0.42(-1.61%) |
Apr 05, 2012 | 25.99 | 26.18 | 25.73 | 25.96 | 2,307,856 | -0.18(-0.67%) |
Apr 04, 2012 | 26.25 | 26.29 | 26.06 | 26.14 | 3,024,353 | -0.31(-1.19%) |
Apr 03, 2012 | 26.43 | 26.47 | 26.25 | 26.45 | 3,649,954 | -0.07(-0.28%) |
Apr 02, 2012 | 26.31 | 26.64 | 26.23 | 26.53 | 3,992,849 | +0.17(+0.64%) |
Mar 30, 2012 | 26.06 | 26.36 | 25.95 | 26.36 | 4,320,787 | +0.52(+2.01%) |
Mar 29, 2012 | 25.44 | 25.89 | 25.32 | 25.84 | 3,762,350 | +0.19(+0.74%) |
Mar 28, 2012 | 25.86 | 25.90 | 25.29 | 25.65 | 5,628,588 | -0.29(-1.13%) |
Mar 27, 2012 | 25.92 | 26.15 | 25.78 | 25.94 | 3,884,702 | -0.19(-0.73%) |
Mar 26, 2012 | 26.00 | 26.14 | 25.88 | 26.13 | 3,179,288 | +0.37(+1.45%) |
Mar 23, 2012 | 25.29 | 25.82 | 25.19 | 25.76 | 3,404,127 | +0.12(+0.49%) |
Mar 22, 2012 | 25.67 | 25.70 | 25.40 | 25.63 | 3,780,358 | -0.29(-1.10%) |
Mar 21, 2012 | 25.84 | 26.01 | 25.72 | 25.92 | 3,220,530 | +0.10(+0.40%) |
Mar 20, 2012 | 25.76 | 25.86 | 25.62 | 25.82 | 4,102,758 | -0.15(-0.56%) |
Mar 19, 2012 | 25.71 | 26.01 | 25.60 | 25.96 | 3,529,188 | +0.16(+0.62%) |
Mar 16, 2012 | 25.60 | 25.85 | 25.50 | 25.80 | 4,375,896 | +0.19(+0.74%) |
Mar 15, 2012 | 25.49 | 25.79 | 25.44 | 25.61 | 3,920,753 | +0.12(+0.49%) |
Mar 14, 2012 | 25.49 | 25.67 | 25.36 | 25.49 | 3,444,997 | -0.07(-0.26%) |
Mar 13, 2012 | 24.96 | 25.58 | 24.95 | 25.55 | 3,791,684 | +0.68(+2.74%) |
Mar 12, 2012 | 24.95 | 25.04 | 24.77 | 24.87 | 3,778,961 | -0.11(-0.44%) |
Mar 09, 2012 | 24.66 | 25.04 | 24.53 | 24.98 | 3,560,761 | +0.40(+1.61%) |
Mar 08, 2012 | 25.00 | 25.00 | 24.58 | 24.59 | 5,767,066 | -0.45(-1.78%) |
Mar 07, 2012 | 24.76 | 25.05 | 24.54 | 25.03 | 3,966,748 | +0.38(+1.54%) |
Mar 06, 2012 | 24.92 | 25.10 | 24.61 | 24.65 | 4,281,014 | -0.57(-2.26%) |
Mar 05, 2012 | 24.75 | 25.22 | 24.58 | 25.22 | 3,242,367 | +0.53(+2.16%) |
Mar 02, 2012 | 24.75 | 25.04 | 24.54 | 24.69 | 2,387,535 | -0.04(-0.18%) |