Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.29 | 23.64 | 22.88 | 23.39 | 5,442,392 | +0.14(+0.60%) |
May 30, 2012 | 23.31 | 23.43 | 23.20 | 23.26 | 4,607,601 | -0.39(-1.64%) |
May 29, 2012 | 23.22 | 23.68 | 23.20 | 23.64 | 3,351,712 | +0.60(+2.60%) |
May 25, 2012 | 23.22 | 23.39 | 22.88 | 23.04 | 2,552,914 | -0.20(-0.88%) |
May 24, 2012 | 23.45 | 23.63 | 22.94 | 23.25 | 2,604,107 | -0.13(-0.56%) |
May 23, 2012 | 23.05 | 23.42 | 22.69 | 23.38 | 4,799,634 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.13 | 23.26 | 3,419,366 | -0.29(-1.24%) |
May 21, 2012 | 22.71 | 23.61 | 22.60 | 23.56 | 5,491,831 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.51 | 22.53 | 22.63 | 7,996,796 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.26 | 23.43 | 23.44 | 6,785,751 | -0.78(-3.20%) |
May 16, 2012 | 24.63 | 24.89 | 24.18 | 24.21 | 4,213,026 | -0.28(-1.14%) |
May 15, 2012 | 24.75 | 24.75 | 24.25 | 24.49 | 3,622,439 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.97 | 24.62 | 24.70 | 4,536,398 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.54 | 24.92 | 25.33 | 3,526,391 | +0.02(+0.09%) |
May 10, 2012 | 25.55 | 25.60 | 25.18 | 25.31 | 3,221,612 | +0.01(+0.03%) |
May 09, 2012 | 25.30 | 25.60 | 24.91 | 25.30 | 4,327,680 | -0.32(-1.26%) |
May 08, 2012 | 25.67 | 25.82 | 25.39 | 25.63 | 3,190,802 | -0.29(-1.13%) |
May 07, 2012 | 25.54 | 26.01 | 25.44 | 25.92 | 3,159,088 | +0.29(+1.11%) |
May 04, 2012 | 26.14 | 26.15 | 25.47 | 25.63 | 2,593,829 | -0.59(-2.26%) |
May 03, 2012 | 26.10 | 26.44 | 26.04 | 26.23 | 3,472,159 | -0.04(-0.14%) |
May 02, 2012 | 26.04 | 26.32 | 25.84 | 26.26 | 4,421,969 | -0.03(-0.11%) |
May 01, 2012 | 25.60 | 26.79 | 25.23 | 26.29 | 6,571,127 | +0.13(+0.50%) |
Apr 30, 2012 | 25.84 | 26.18 | 25.74 | 26.16 | 5,185,486 | +0.26(+1.02%) |
Apr 27, 2012 | 25.72 | 25.97 | 25.52 | 25.90 | 3,348,594 | +0.28(+1.09%) |
Apr 26, 2012 | 25.33 | 25.70 | 25.16 | 25.62 | 3,257,594 | +0.25(+0.98%) |
Apr 25, 2012 | 25.08 | 25.49 | 24.97 | 25.37 | 4,583,023 | +0.58(+2.33%) |
Apr 24, 2012 | 24.59 | 24.83 | 24.52 | 24.79 | 4,199,121 | +0.29(+1.16%) |
Apr 23, 2012 | 25.08 | 25.11 | 24.36 | 24.51 | 5,636,203 | -0.94(-3.68%) |
Apr 20, 2012 | 25.25 | 25.55 | 25.16 | 25.44 | 3,024,690 | +0.31(+1.22%) |
Apr 19, 2012 | 25.08 | 25.23 | 24.87 | 25.14 | 3,643,368 | +0.13(+0.53%) |
Apr 18, 2012 | 25.19 | 25.34 | 24.97 | 25.00 | 2,843,262 | -0.37(-1.44%) |
Apr 17, 2012 | 25.02 | 25.46 | 24.83 | 25.37 | 2,832,364 | +0.49(+1.97%) |
Apr 16, 2012 | 24.70 | 25.02 | 24.56 | 24.88 | 3,256,995 | +0.39(+1.58%) |
Apr 13, 2012 | 24.73 | 24.75 | 24.43 | 24.49 | 3,074,594 | -0.29(-1.18%) |
Apr 12, 2012 | 24.40 | 24.80 | 24.21 | 24.78 | 3,752,152 | +0.37(+1.50%) |
Apr 11, 2012 | 24.57 | 24.67 | 24.32 | 24.42 | 4,006,237 | +0.18(+0.75%) |
Apr 10, 2012 | 25.55 | 25.55 | 24.23 | 24.24 | 6,912,675 | -1.30(-5.10%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.33 | 25.54 | 2,640,784 | -0.42(-1.61%) |
Apr 05, 2012 | 25.98 | 26.17 | 25.72 | 25.95 | 2,308,518 | -0.18(-0.67%) |
Apr 04, 2012 | 26.25 | 26.28 | 26.05 | 26.13 | 3,025,221 | -0.31(-1.19%) |
Apr 03, 2012 | 26.42 | 26.46 | 26.25 | 26.44 | 3,651,001 | -0.07(-0.28%) |
Apr 02, 2012 | 26.30 | 26.64 | 26.23 | 26.52 | 3,993,995 | +0.17(+0.64%) |
Mar 30, 2012 | 26.05 | 26.36 | 25.94 | 26.35 | 4,322,027 | +0.52(+2.01%) |
Mar 29, 2012 | 25.44 | 25.88 | 25.31 | 25.83 | 3,763,430 | +0.19(+0.74%) |
Mar 28, 2012 | 25.85 | 25.89 | 25.28 | 25.64 | 5,630,203 | -0.29(-1.13%) |
Mar 27, 2012 | 25.91 | 26.14 | 25.77 | 25.93 | 3,885,817 | -0.19(-0.73%) |
Mar 26, 2012 | 25.99 | 26.13 | 25.87 | 26.12 | 3,180,200 | +0.37(+1.45%) |
Mar 23, 2012 | 25.28 | 25.82 | 25.18 | 25.75 | 3,405,104 | +0.12(+0.49%) |
Mar 22, 2012 | 25.66 | 25.69 | 25.39 | 25.63 | 3,781,443 | -0.29(-1.10%) |
Mar 21, 2012 | 25.84 | 26.01 | 25.71 | 25.91 | 3,221,455 | +0.10(+0.40%) |
Mar 20, 2012 | 25.75 | 25.85 | 25.61 | 25.81 | 4,103,935 | -0.15(-0.56%) |
Mar 19, 2012 | 25.71 | 26.00 | 25.60 | 25.95 | 3,530,201 | +0.16(+0.62%) |
Mar 16, 2012 | 25.60 | 25.84 | 25.49 | 25.79 | 4,377,152 | +0.19(+0.74%) |
Mar 15, 2012 | 25.48 | 25.79 | 25.43 | 25.60 | 3,921,879 | +0.12(+0.49%) |
Mar 14, 2012 | 25.49 | 25.66 | 25.35 | 25.48 | 3,445,985 | -0.07(-0.26%) |
Mar 13, 2012 | 24.95 | 25.57 | 24.94 | 25.55 | 3,792,772 | +0.68(+2.74%) |
Mar 12, 2012 | 24.94 | 25.03 | 24.76 | 24.86 | 3,780,046 | -0.11(-0.44%) |
Mar 09, 2012 | 24.65 | 25.03 | 24.52 | 24.97 | 3,561,782 | +0.39(+1.61%) |
Mar 08, 2012 | 24.99 | 25.00 | 24.57 | 24.58 | 5,768,721 | -0.45(-1.78%) |
Mar 07, 2012 | 24.75 | 25.04 | 24.53 | 25.03 | 3,967,886 | +0.38(+1.54%) |
Mar 06, 2012 | 24.92 | 25.09 | 24.60 | 24.65 | 4,282,243 | -0.57(-2.26%) |
Mar 05, 2012 | 24.74 | 25.22 | 24.57 | 25.22 | 3,243,298 | +0.53(+2.16%) |
Mar 02, 2012 | 24.75 | 25.03 | 24.54 | 24.68 | 2,388,220 | -0.04(-0.18%) |