Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.55 | 25.65 | 25.41 | 25.54 | 119,940 | +0.04(+0.15%) |
May 30, 2012 | 25.59 | 25.64 | 25.46 | 25.50 | 64,264 | -0.30(-1.15%) |
May 29, 2012 | 25.86 | 25.86 | 25.67 | 25.80 | 27,246 | +0.07(+0.26%) |
May 25, 2012 | 25.62 | 25.78 | 25.62 | 25.73 | 786,318 | +0.08(+0.31%) |
May 24, 2012 | 25.55 | 25.72 | 25.49 | 25.65 | 79,541 | +0.06(+0.25%) |
May 23, 2012 | 25.49 | 25.61 | 25.36 | 25.59 | 52,727 | -0.04(-0.16%) |
May 22, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 139,069 | -0.14(-0.52%) |
May 21, 2012 | 25.69 | 25.77 | 25.54 | 25.77 | 145,195 | +0.18(+0.72%) |
May 18, 2012 | 25.77 | 25.77 | 25.53 | 25.58 | 115,351 | -0.17(-0.66%) |
May 17, 2012 | 25.88 | 25.95 | 25.73 | 25.75 | 158,145 | -0.25(-0.95%) |
May 16, 2012 | 26.03 | 26.12 | 25.97 | 26.00 | 127,925 | -0.06(-0.24%) |
May 15, 2012 | 26.07 | 26.22 | 25.95 | 26.06 | 616,670 | -0.02(-0.09%) |
May 14, 2012 | 26.08 | 26.20 | 26.03 | 26.08 | 18,824 | -0.20(-0.76%) |
May 11, 2012 | 26.23 | 26.46 | 26.21 | 26.28 | 106,081 | -0.02(-0.07%) |
May 10, 2012 | 26.31 | 26.40 | 26.24 | 26.30 | 106,580 | +0.03(+0.11%) |
May 09, 2012 | 26.17 | 26.42 | 26.11 | 26.27 | 99,209 | -0.23(-0.85%) |
May 08, 2012 | 26.45 | 26.52 | 26.32 | 26.50 | 129,866 | -0.14(-0.52%) |
May 07, 2012 | 26.48 | 26.69 | 26.48 | 26.64 | 51,914 | +0.13(+0.50%) |
May 04, 2012 | 26.71 | 26.79 | 26.50 | 26.50 | 118,268 | -0.29(-1.09%) |
May 03, 2012 | 26.86 | 26.88 | 26.71 | 26.80 | 98,396 | -0.03(-0.11%) |
May 02, 2012 | 26.66 | 26.83 | 26.62 | 26.83 | 153,715 | +0.06(+0.22%) |
May 01, 2012 | 26.77 | 26.84 | 26.70 | 26.77 | 1,737,800 | +0.01(+0.03%) |
Apr 30, 2012 | 26.79 | 26.79 | 26.68 | 26.76 | 107,463 | -0.10(-0.38%) |
Apr 27, 2012 | 26.82 | 26.91 | 26.80 | 26.86 | 31,649 | -0.03(-0.11%) |
Apr 26, 2012 | 26.66 | 26.89 | 26.66 | 26.89 | 27,465 | +0.19(+0.70%) |
Apr 25, 2012 | 26.61 | 26.73 | 26.56 | 26.70 | 75,440 | +0.20(+0.76%) |
Apr 24, 2012 | 26.51 | 26.59 | 26.44 | 26.50 | 83,430 | +0.01(+0.04%) |
Apr 23, 2012 | 26.50 | 26.54 | 26.38 | 26.49 | 113,922 | -0.29(-1.09%) |
Apr 20, 2012 | 26.65 | 26.84 | 26.62 | 26.78 | 40,324 | +0.15(+0.58%) |
Apr 19, 2012 | 26.70 | 26.73 | 26.51 | 26.63 | 89,481 | +0.02(+0.08%) |
Apr 18, 2012 | 26.56 | 26.66 | 26.56 | 26.61 | 14,056 | -0.00(-0.01%) |
Apr 17, 2012 | 26.46 | 26.67 | 26.46 | 26.61 | 53,042 | +0.31(+1.17%) |
Apr 16, 2012 | 26.24 | 26.36 | 26.14 | 26.30 | 38,740 | +0.23(+0.86%) |
Apr 13, 2012 | 26.17 | 26.17 | 26.04 | 26.08 | 82,984 | -0.17(-0.66%) |
Apr 12, 2012 | 26.11 | 26.28 | 26.11 | 26.25 | 58,087 | +0.14(+0.53%) |
Apr 11, 2012 | 26.16 | 26.18 | 26.02 | 26.11 | 80,182 | +0.18(+0.71%) |
Apr 10, 2012 | 26.16 | 26.17 | 25.91 | 25.93 | 54,796 | -0.33(-1.27%) |
Apr 09, 2012 | 26.13 | 26.32 | 26.13 | 26.26 | 62,386 | -0.13(-0.48%) |
Apr 05, 2012 | 26.37 | 26.39 | 26.26 | 26.39 | 63,351 | -0.12(-0.45%) |
Apr 04, 2012 | 26.44 | 26.58 | 26.43 | 26.51 | 773,298 | -0.27(-1.01%) |
Apr 03, 2012 | 26.74 | 26.78 | 26.64 | 26.78 | 1,560,070 | -0.04(-0.14%) |
Apr 02, 2012 | 26.58 | 26.89 | 26.58 | 26.82 | 92,646 | +0.28(+1.05%) |
Mar 30, 2012 | 26.55 | 26.61 | 26.47 | 26.54 | 37,052 | +0.17(+0.64%) |
Mar 29, 2012 | 26.26 | 26.40 | 26.19 | 26.37 | 99,236 | +0.04(+0.16%) |
Mar 28, 2012 | 26.49 | 26.49 | 26.25 | 26.33 | 167,014 | -0.14(-0.52%) |
Mar 27, 2012 | 26.53 | 26.57 | 26.46 | 26.47 | 164,929 | -0.06(-0.21%) |
Mar 26, 2012 | 26.44 | 26.53 | 26.40 | 26.52 | 51,146 | +0.29(+1.10%) |
Mar 23, 2012 | 26.14 | 26.25 | 26.13 | 26.23 | 182,260 | +0.04(+0.14%) |
Mar 22, 2012 | 25.99 | 26.21 | 25.99 | 26.20 | 69,976 | +0.01(+0.04%) |
Mar 21, 2012 | 26.14 | 26.21 | 26.08 | 26.19 | 26,857 | +0.05(+0.20%) |
Mar 20, 2012 | 26.02 | 26.18 | 26.02 | 26.13 | 63,279 | -0.08(-0.31%) |
Mar 19, 2012 | 26.17 | 26.25 | 26.12 | 26.22 | 76,819 | +0.03(+0.10%) |
Mar 16, 2012 | 26.23 | 26.23 | 26.16 | 26.19 | 37,161 | +0.09(+0.34%) |
Mar 15, 2012 | 26.06 | 26.12 | 25.96 | 26.10 | 146,432 | +0.08(+0.32%) |
Mar 14, 2012 | 26.16 | 26.16 | 25.98 | 26.02 | 66,856 | -0.20(-0.76%) |
Mar 13, 2012 | 26.09 | 26.22 | 26.04 | 26.22 | 84,443 | +0.19(+0.72%) |
Mar 12, 2012 | 25.90 | 26.05 | 25.86 | 26.03 | 31,041 | +0.17(+0.65%) |
Mar 09, 2012 | 25.85 | 25.91 | 25.81 | 25.86 | 78,021 | -0.04(-0.14%) |
Mar 08, 2012 | 25.80 | 25.94 | 25.74 | 25.90 | 81,270 | +0.33(+1.31%) |
Mar 07, 2012 | 25.55 | 25.57 | 25.41 | 25.56 | 203,061 | +0.16(+0.64%) |
Mar 06, 2012 | 25.50 | 25.57 | 25.38 | 25.40 | 665,238 | -0.41(-1.60%) |
Mar 05, 2012 | 25.78 | 25.82 | 25.69 | 25.81 | 35,068 | +0.12(+0.47%) |
Mar 02, 2012 | 25.70 | 25.71 | 25.63 | 25.69 | 42,713 | -0.14(-0.55%) |