Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.80 | 23.85 | 23.57 | 23.72 | 3,277,625 | +0.06(+0.26%) |
May 30, 2012 | 23.77 | 23.84 | 23.63 | 23.66 | 2,566,096 | -0.45(-1.85%) |
May 29, 2012 | 24.22 | 24.26 | 24.03 | 24.10 | 1,734,406 | -0.05(-0.19%) |
May 25, 2012 | 24.00 | 24.18 | 23.96 | 24.15 | 1,880,049 | +0.10(+0.41%) |
May 24, 2012 | 24.14 | 24.22 | 23.90 | 24.05 | 2,353,089 | -0.02(-0.09%) |
May 23, 2012 | 24.05 | 24.19 | 23.86 | 24.07 | 3,979,546 | -0.19(-0.78%) |
May 22, 2012 | 24.27 | 24.43 | 24.15 | 24.26 | 2,739,406 | -0.33(-1.32%) |
May 21, 2012 | 24.54 | 24.61 | 24.41 | 24.59 | 2,222,402 | +0.21(+0.87%) |
May 18, 2012 | 24.39 | 24.46 | 24.25 | 24.37 | 3,076,150 | -0.03(-0.12%) |
May 17, 2012 | 24.51 | 24.60 | 24.38 | 24.40 | 2,763,961 | -0.23(-0.92%) |
May 16, 2012 | 24.66 | 24.80 | 24.51 | 24.63 | 4,389,972 | -0.29(-1.18%) |
May 15, 2012 | 25.07 | 25.21 | 24.90 | 24.93 | 2,583,633 | -0.22(-0.87%) |
May 14, 2012 | 25.08 | 25.26 | 25.03 | 25.15 | 1,838,548 | -0.26(-1.01%) |
May 11, 2012 | 25.23 | 25.59 | 25.21 | 25.40 | 2,052,376 | +0.23(+0.90%) |
May 10, 2012 | 25.16 | 25.32 | 25.12 | 25.18 | 1,979,828 | -0.11(-0.42%) |
May 09, 2012 | 25.04 | 25.40 | 24.95 | 25.28 | 2,765,992 | -0.08(-0.30%) |
May 08, 2012 | 25.43 | 25.47 | 25.18 | 25.36 | 2,219,355 | -0.30(-1.17%) |
May 07, 2012 | 25.39 | 25.70 | 25.39 | 25.66 | 1,768,350 | +0.20(+0.79%) |
May 04, 2012 | 25.65 | 25.71 | 25.39 | 25.45 | 2,452,848 | -0.42(-1.62%) |
May 03, 2012 | 25.96 | 26.02 | 25.78 | 25.87 | 1,587,137 | -0.05(-0.20%) |
May 02, 2012 | 25.72 | 25.96 | 25.67 | 25.93 | 2,528,656 | +0.20(+0.79%) |
May 01, 2012 | 25.72 | 25.87 | 25.69 | 25.72 | 1,995,653 | -0.01(-0.03%) |
Apr 30, 2012 | 25.72 | 25.73 | 25.62 | 25.73 | 1,589,275 | -0.07(-0.26%) |
Apr 27, 2012 | 25.93 | 25.93 | 25.75 | 25.80 | 2,607,296 | -0.42(-1.60%) |
Apr 26, 2012 | 26.18 | 26.24 | 26.03 | 26.22 | 4,892,593 | +0.85(+3.34%) |
Apr 25, 2012 | 25.37 | 25.45 | 25.25 | 25.37 | 1,566,074 | +0.14(+0.56%) |
Apr 24, 2012 | 25.11 | 25.31 | 25.10 | 25.23 | 1,596,861 | +0.08(+0.33%) |
Apr 23, 2012 | 25.21 | 25.25 | 24.94 | 25.15 | 3,403,389 | -0.28(-1.09%) |
Apr 20, 2012 | 25.26 | 25.51 | 25.23 | 25.43 | 2,447,357 | +0.26(+1.04%) |
Apr 19, 2012 | 25.10 | 25.19 | 25.01 | 25.16 | 2,246,136 | +0.19(+0.78%) |
Apr 18, 2012 | 24.83 | 25.05 | 24.83 | 24.97 | 1,934,995 | +0.05(+0.21%) |
Apr 17, 2012 | 24.85 | 25.00 | 24.73 | 24.92 | 3,435,023 | +0.31(+1.28%) |
Apr 16, 2012 | 24.59 | 24.68 | 24.43 | 24.60 | 2,417,374 | +0.41(+1.70%) |
Apr 13, 2012 | 24.29 | 24.34 | 24.12 | 24.19 | 30,177,688 | -0.16(-0.68%) |
Apr 12, 2012 | 24.21 | 24.48 | 24.20 | 24.35 | 10,622,194 | -0.06(-0.25%) |
Apr 11, 2012 | 24.52 | 24.58 | 24.39 | 24.41 | 8,334,005 | +0.01(+0.06%) |
Apr 10, 2012 | 24.74 | 24.77 | 24.37 | 24.40 | 6,969,595 | -0.53(-2.13%) |
Apr 09, 2012 | 24.75 | 25.03 | 24.72 | 24.93 | 1,717,079 | +0.03(+0.12%) |
Apr 05, 2012 | 24.88 | 24.98 | 24.82 | 24.90 | 2,739,932 | -0.43(-1.69%) |
Apr 04, 2012 | 25.42 | 25.49 | 25.23 | 25.33 | 1,978,812 | -0.33(-1.28%) |
Apr 03, 2012 | 25.83 | 25.93 | 25.55 | 25.66 | 2,493,482 | -0.20(-0.78%) |
Apr 02, 2012 | 25.53 | 25.92 | 25.52 | 25.86 | 2,393,534 | +0.37(+1.44%) |
Mar 30, 2012 | 25.72 | 25.74 | 25.46 | 25.49 | 1,484,678 | +0.25(+0.98%) |
Mar 29, 2012 | 25.16 | 25.25 | 25.03 | 25.25 | 1,608,113 | +0.00(+0.00%) |
Mar 28, 2012 | 25.50 | 25.51 | 25.16 | 25.25 | 1,455,400 | -0.25(-0.97%) |
Mar 27, 2012 | 25.54 | 25.59 | 25.47 | 25.49 | 1,111,318 | -0.06(-0.23%) |
Mar 26, 2012 | 25.51 | 25.57 | 25.43 | 25.55 | 1,707,222 | +0.31(+1.22%) |
Mar 23, 2012 | 25.14 | 25.25 | 25.07 | 25.25 | 1,869,140 | +0.12(+0.48%) |
Mar 22, 2012 | 24.97 | 25.21 | 24.97 | 25.13 | 2,259,016 | -0.07(-0.30%) |
Mar 21, 2012 | 25.39 | 25.43 | 25.16 | 25.20 | 2,531,873 | -0.15(-0.59%) |
Mar 20, 2012 | 25.31 | 25.45 | 25.29 | 25.35 | 1,978,155 | -0.40(-1.57%) |
Mar 19, 2012 | 25.56 | 25.81 | 25.55 | 25.75 | 2,693,877 | +0.13(+0.53%) |
Mar 16, 2012 | 25.63 | 25.69 | 25.53 | 25.62 | 2,179,209 | +0.13(+0.50%) |
Mar 15, 2012 | 25.35 | 25.53 | 25.26 | 25.49 | 1,571,947 | +0.15(+0.59%) |
Mar 14, 2012 | 25.39 | 25.44 | 25.25 | 25.34 | 1,639,537 | -0.22(-0.88%) |
Mar 13, 2012 | 25.47 | 25.63 | 25.45 | 25.57 | 1,341,754 | +0.19(+0.77%) |
Mar 12, 2012 | 25.21 | 25.47 | 25.21 | 25.37 | 2,795,282 | +0.32(+1.29%) |
Mar 09, 2012 | 25.04 | 25.10 | 24.95 | 25.05 | 1,472,276 | -0.07(-0.27%) |
Mar 08, 2012 | 24.93 | 25.21 | 24.92 | 25.12 | 1,591,328 | +0.38(+1.54%) |
Mar 07, 2012 | 24.53 | 24.76 | 24.50 | 24.74 | 1,980,058 | +0.28(+1.16%) |
Mar 06, 2012 | 24.57 | 24.65 | 24.43 | 24.45 | 2,966,936 | -0.64(-2.54%) |
Mar 05, 2012 | 25.07 | 25.13 | 24.95 | 25.09 | 2,300,043 | +0.27(+1.09%) |
Mar 02, 2012 | 24.92 | 24.96 | 24.71 | 24.82 | 4,151,692 | -0.49(-1.92%) |