Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.80 | 25.86 | 25.67 | 25.69 | 6,294,734 | -0.16(-0.62%) |
May 30, 2012 | 26.16 | 26.39 | 25.83 | 25.86 | 8,094,491 | -0.37(-1.41%) |
May 29, 2012 | 26.31 | 26.35 | 26.15 | 26.22 | 5,347,843 | -0.01(-0.03%) |
May 25, 2012 | 26.14 | 26.26 | 26.10 | 26.23 | 4,953,321 | +0.07(+0.26%) |
May 24, 2012 | 25.98 | 26.19 | 25.86 | 26.16 | 6,066,046 | +0.26(+1.01%) |
May 23, 2012 | 25.88 | 25.93 | 25.66 | 25.90 | 5,750,418 | +0.01(+0.03%) |
May 22, 2012 | 25.88 | 25.94 | 25.79 | 25.90 | 5,320,466 | +0.02(+0.08%) |
May 21, 2012 | 26.17 | 26.18 | 25.75 | 25.88 | 6,241,381 | -0.27(-1.03%) |
May 18, 2012 | 26.41 | 26.41 | 26.00 | 26.14 | 7,983,676 | -0.16(-0.61%) |
May 17, 2012 | 26.64 | 26.65 | 26.31 | 26.31 | 5,068,050 | -0.30(-1.14%) |
May 16, 2012 | 26.55 | 26.66 | 26.44 | 26.61 | 8,098,939 | +0.04(+0.15%) |
May 15, 2012 | 26.26 | 26.61 | 26.23 | 26.57 | 9,635,574 | +0.28(+1.07%) |
May 14, 2012 | 26.25 | 26.37 | 26.18 | 26.29 | 4,707,422 | -0.07(-0.28%) |
May 11, 2012 | 26.35 | 26.53 | 26.24 | 26.36 | 3,863,741 | +0.01(+0.05%) |
May 10, 2012 | 26.18 | 26.43 | 26.11 | 26.35 | 5,006,861 | +0.23(+0.87%) |
May 09, 2012 | 25.96 | 26.28 | 25.94 | 26.12 | 6,925,868 | +0.06(+0.23%) |
May 08, 2012 | 25.80 | 26.10 | 25.76 | 26.06 | 6,124,124 | +0.19(+0.75%) |
May 07, 2012 | 25.71 | 25.94 | 25.64 | 25.86 | 5,015,764 | +0.14(+0.55%) |
May 04, 2012 | 25.84 | 25.96 | 25.71 | 25.72 | 5,793,756 | -0.10(-0.39%) |
May 03, 2012 | 25.91 | 26.00 | 25.81 | 25.82 | 5,310,006 | -0.15(-0.57%) |
May 02, 2012 | 26.10 | 26.14 | 25.90 | 25.97 | 4,250,679 | -0.16(-0.62%) |
May 01, 2012 | 26.22 | 26.28 | 26.01 | 26.13 | 3,972,731 | +0.03(+0.10%) |
Apr 30, 2012 | 26.14 | 26.16 | 26.06 | 26.10 | 3,238,740 | -0.03(-0.10%) |
Apr 27, 2012 | 26.19 | 26.24 | 26.06 | 26.13 | 3,184,752 | +0.02(+0.08%) |
Apr 26, 2012 | 26.04 | 26.19 | 25.95 | 26.11 | 3,717,988 | +0.07(+0.26%) |
Apr 25, 2012 | 26.05 | 26.16 | 25.94 | 26.04 | 3,860,168 | +0.11(+0.41%) |
Apr 24, 2012 | 25.94 | 26.18 | 25.90 | 25.94 | 5,710,546 | +0.02(+0.08%) |
Apr 23, 2012 | 25.91 | 26.03 | 25.87 | 25.92 | 6,417,971 | -0.22(-0.85%) |
Apr 20, 2012 | 26.24 | 26.29 | 26.14 | 26.14 | 4,924,862 | -0.05(-0.21%) |
Apr 19, 2012 | 26.22 | 26.27 | 26.09 | 26.19 | 5,090,584 | -0.06(-0.23%) |
Apr 18, 2012 | 26.16 | 26.32 | 26.16 | 26.25 | 4,990,121 | -0.01(-0.03%) |
Apr 17, 2012 | 26.06 | 26.29 | 25.92 | 26.26 | 5,314,830 | +0.26(+0.98%) |
Apr 16, 2012 | 26.00 | 26.07 | 25.84 | 26.00 | 5,171,640 | +0.03(+0.10%) |
Apr 13, 2012 | 26.00 | 26.14 | 25.97 | 25.98 | 4,867,759 | -0.04(-0.15%) |
Apr 12, 2012 | 25.88 | 26.02 | 25.78 | 26.02 | 4,518,063 | +0.13(+0.49%) |
Apr 11, 2012 | 25.98 | 26.06 | 25.84 | 25.89 | 4,110,997 | +0.04(+0.16%) |
Apr 10, 2012 | 25.92 | 25.98 | 25.84 | 25.85 | 4,820,433 | -0.13(-0.52%) |
Apr 09, 2012 | 26.00 | 26.12 | 25.91 | 25.98 | 4,300,886 | -0.19(-0.74%) |
Apr 05, 2012 | 26.42 | 26.43 | 26.09 | 26.18 | 8,961,863 | -0.26(-0.98%) |
Apr 04, 2012 | 26.32 | 26.51 | 26.30 | 26.44 | 8,395,017 | +0.03(+0.13%) |
Apr 03, 2012 | 26.53 | 26.58 | 26.25 | 26.40 | 8,781,105 | +0.01(+0.05%) |
Apr 02, 2012 | 26.08 | 26.45 | 25.93 | 26.39 | 8,164,113 | +0.11(+0.43%) |
Mar 30, 2012 | 26.18 | 26.37 | 26.12 | 26.28 | 8,899,778 | +0.22(+0.84%) |
Mar 29, 2012 | 25.99 | 26.11 | 25.91 | 26.06 | 5,940,833 | -0.02(-0.08%) |
Mar 28, 2012 | 26.01 | 26.09 | 25.96 | 26.08 | 3,822,565 | +0.03(+0.10%) |
Mar 27, 2012 | 26.14 | 26.22 | 26.03 | 26.05 | 4,555,266 | -0.09(-0.33%) |
Mar 26, 2012 | 25.98 | 26.21 | 25.96 | 26.14 | 7,702,384 | +0.26(+1.00%) |
Mar 23, 2012 | 25.72 | 25.92 | 25.68 | 25.88 | 5,677,708 | +0.16(+0.62%) |
Mar 22, 2012 | 25.74 | 25.76 | 25.58 | 25.72 | 5,710,110 | +0.02(+0.08%) |
Mar 21, 2012 | 25.76 | 25.77 | 25.46 | 25.70 | 7,744,561 | -0.12(-0.46%) |
Mar 20, 2012 | 25.66 | 25.87 | 25.65 | 25.82 | 6,132,499 | +0.03(+0.10%) |
Mar 19, 2012 | 25.88 | 25.94 | 25.70 | 25.79 | 4,883,522 | -0.07(-0.28%) |
Mar 16, 2012 | 25.80 | 26.20 | 25.74 | 25.86 | 8,021,896 | +0.09(+0.36%) |
Mar 15, 2012 | 25.58 | 25.78 | 25.50 | 25.77 | 5,371,540 | +0.13(+0.49%) |
Mar 14, 2012 | 25.65 | 25.78 | 25.56 | 25.64 | 5,022,799 | -0.06(-0.23%) |
Mar 13, 2012 | 25.72 | 25.75 | 25.52 | 25.70 | 7,149,443 | +0.05(+0.21%) |
Mar 12, 2012 | 25.50 | 25.75 | 25.44 | 25.65 | 5,415,643 | -0.05(-0.18%) |
Mar 09, 2012 | 25.62 | 25.76 | 25.52 | 25.70 | 4,926,660 | +0.07(+0.29%) |
Mar 08, 2012 | 25.74 | 25.76 | 25.61 | 25.62 | 5,292,093 | +0.01(+0.03%) |
Mar 07, 2012 | 25.56 | 25.69 | 25.50 | 25.62 | 6,416,248 | +0.07(+0.26%) |
Mar 06, 2012 | 25.68 | 25.76 | 25.50 | 25.55 | 5,450,395 | -0.16(-0.62%) |
Mar 05, 2012 | 25.36 | 25.90 | 25.34 | 25.71 | 7,653,456 | +0.27(+1.07%) |
Mar 02, 2012 | 25.33 | 25.57 | 25.31 | 25.44 | 7,691,337 | +0.01(+0.05%) |