Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.74 | 24.82 | 24.26 | 24.48 | 10,818,299 | -0.16(-0.65%) |
May 30, 2012 | 24.53 | 24.86 | 24.29 | 24.64 | 12,272,806 | -0.44(-1.77%) |
May 29, 2012 | 24.53 | 25.12 | 24.51 | 25.08 | 10,006,277 | +0.79(+3.26%) |
May 25, 2012 | 24.36 | 24.57 | 24.17 | 24.29 | 6,043,679 | -0.17(-0.68%) |
May 24, 2012 | 23.99 | 24.48 | 23.91 | 24.46 | 10,496,581 | +0.62(+2.62%) |
May 23, 2012 | 23.35 | 23.87 | 23.02 | 23.84 | 8,016,036 | +0.37(+1.59%) |
May 22, 2012 | 23.41 | 23.64 | 23.25 | 23.46 | 6,489,873 | +0.12(+0.52%) |
May 21, 2012 | 22.75 | 23.38 | 22.64 | 23.34 | 12,826,876 | +0.67(+2.95%) |
May 18, 2012 | 22.82 | 23.10 | 22.52 | 22.67 | 14,413,586 | -0.12(-0.54%) |
May 17, 2012 | 24.05 | 24.36 | 22.79 | 22.79 | 12,174,554 | -1.20(-4.99%) |
May 16, 2012 | 23.91 | 24.11 | 23.73 | 23.99 | 8,639,270 | +0.18(+0.76%) |
May 15, 2012 | 23.60 | 24.25 | 23.52 | 23.81 | 11,358,119 | +0.21(+0.90%) |
May 14, 2012 | 24.12 | 24.25 | 23.55 | 23.60 | 8,943,797 | -0.84(-3.42%) |
May 11, 2012 | 24.21 | 24.70 | 24.16 | 24.43 | 8,324,045 | +0.10(+0.40%) |
May 10, 2012 | 24.67 | 24.77 | 24.08 | 24.34 | 11,829,313 | -0.14(-0.58%) |
May 09, 2012 | 24.13 | 24.90 | 23.82 | 24.48 | 25,570,806 | -0.94(-3.70%) |
May 08, 2012 | 25.82 | 25.83 | 24.66 | 25.42 | 16,782,044 | -0.50(-1.94%) |
May 07, 2012 | 26.25 | 26.50 | 25.88 | 25.92 | 9,252,596 | -0.53(-1.99%) |
May 04, 2012 | 26.61 | 26.70 | 26.23 | 26.45 | 7,558,786 | -0.28(-1.06%) |
May 03, 2012 | 26.12 | 26.76 | 25.93 | 26.73 | 14,421,310 | +0.18(+0.68%) |
May 02, 2012 | 26.59 | 27.13 | 26.50 | 26.55 | 13,637,386 | -0.11(-0.41%) |
May 01, 2012 | 26.47 | 26.85 | 26.18 | 26.66 | 7,262,851 | +0.27(+1.02%) |
Apr 30, 2012 | 26.39 | 26.52 | 26.05 | 26.39 | 6,377,917 | -0.10(-0.39%) |
Apr 27, 2012 | 26.24 | 26.70 | 26.16 | 26.49 | 7,717,725 | +0.34(+1.30%) |
Apr 26, 2012 | 25.69 | 26.37 | 25.69 | 26.15 | 6,055,638 | +0.46(+1.78%) |
Apr 25, 2012 | 25.13 | 25.76 | 25.10 | 25.69 | 7,191,825 | +0.72(+2.89%) |
Apr 24, 2012 | 24.96 | 25.18 | 24.75 | 24.97 | 6,199,465 | +0.04(+0.15%) |
Apr 23, 2012 | 24.97 | 25.03 | 24.61 | 24.93 | 7,945,881 | -0.22(-0.87%) |
Apr 20, 2012 | 25.60 | 25.67 | 25.15 | 25.15 | 9,589,908 | -0.35(-1.39%) |
Apr 19, 2012 | 25.82 | 25.93 | 25.31 | 25.51 | 7,714,830 | -0.31(-1.20%) |
Apr 18, 2012 | 25.70 | 25.94 | 25.48 | 25.82 | 7,047,643 | -0.03(-0.12%) |
Apr 17, 2012 | 25.95 | 26.15 | 25.63 | 25.85 | 11,578,293 | +0.11(+0.42%) |
Apr 16, 2012 | 25.84 | 26.04 | 25.44 | 25.74 | 5,605,624 | +0.02(+0.08%) |
Apr 13, 2012 | 25.87 | 26.05 | 25.68 | 25.72 | 6,524,305 | -0.23(-0.87%) |
Apr 12, 2012 | 25.34 | 25.96 | 25.33 | 25.95 | 5,788,045 | +0.60(+2.39%) |
Apr 11, 2012 | 25.04 | 25.57 | 25.03 | 25.34 | 7,869,751 | +0.53(+2.15%) |
Apr 10, 2012 | 25.73 | 25.86 | 24.77 | 24.81 | 8,163,642 | -0.91(-3.55%) |
Apr 09, 2012 | 25.73 | 25.88 | 25.57 | 25.72 | 6,052,716 | -0.57(-2.18%) |
Apr 05, 2012 | 26.10 | 26.55 | 25.96 | 26.29 | 9,771,821 | -0.02(-0.09%) |
Apr 04, 2012 | 26.08 | 26.41 | 25.77 | 26.31 | 9,322,128 | +0.01(+0.04%) |
Apr 03, 2012 | 25.96 | 26.54 | 25.93 | 26.31 | 9,321,468 | +0.42(+1.62%) |
Apr 02, 2012 | 25.52 | 25.98 | 25.46 | 25.89 | 7,634,108 | +0.33(+1.28%) |
Mar 30, 2012 | 25.89 | 25.89 | 25.55 | 25.56 | 5,968,640 | -0.13(-0.50%) |
Mar 29, 2012 | 25.70 | 25.95 | 25.49 | 25.69 | 7,333,281 | -0.07(-0.27%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.49 | 25.76 | 7,921,223 | -0.24(-0.94%) |
Mar 27, 2012 | 25.98 | 26.21 | 25.95 | 26.00 | 6,600,072 | -0.01(-0.05%) |
Mar 26, 2012 | 25.73 | 26.13 | 25.60 | 26.02 | 6,405,017 | +0.39(+1.51%) |
Mar 23, 2012 | 25.73 | 25.76 | 25.21 | 25.63 | 7,277,626 | -0.14(-0.55%) |
Mar 22, 2012 | 25.78 | 26.09 | 25.55 | 25.77 | 9,609,167 | -0.26(-1.01%) |
Mar 21, 2012 | 25.53 | 26.17 | 25.52 | 26.04 | 12,703,407 | +0.50(+1.94%) |
Mar 20, 2012 | 25.24 | 25.65 | 25.14 | 25.54 | 7,206,013 | +0.05(+0.20%) |
Mar 19, 2012 | 25.46 | 25.54 | 25.19 | 25.49 | 6,327,134 | -0.07(-0.28%) |
Mar 16, 2012 | 25.64 | 25.71 | 25.25 | 25.56 | 9,621,513 | -0.03(-0.10%) |
Mar 15, 2012 | 25.65 | 25.66 | 25.28 | 25.58 | 5,001,469 | -0.09(-0.35%) |
Mar 14, 2012 | 25.46 | 25.69 | 25.32 | 25.67 | 6,499,840 | +0.22(+0.86%) |
Mar 13, 2012 | 25.54 | 25.60 | 25.12 | 25.46 | 8,361,020 | +0.12(+0.48%) |
Mar 12, 2012 | 25.47 | 25.57 | 25.30 | 25.33 | 7,013,931 | -0.06(-0.23%) |
Mar 09, 2012 | 25.15 | 25.49 | 25.15 | 25.39 | 8,156,786 | +0.24(+0.94%) |
Mar 08, 2012 | 24.73 | 25.19 | 24.53 | 25.15 | 9,291,115 | +0.53(+2.16%) |
Mar 07, 2012 | 24.01 | 24.69 | 23.95 | 24.62 | 8,120,879 | +0.76(+3.19%) |
Mar 06, 2012 | 24.32 | 24.48 | 23.76 | 23.86 | 12,379,921 | -0.61(-2.51%) |
Mar 05, 2012 | 24.44 | 24.75 | 24.23 | 24.48 | 8,763,866 | -0.04(-0.18%) |
Mar 02, 2012 | 24.86 | 24.89 | 24.41 | 24.52 | 8,077,466 | -0.35(-1.39%) |