Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.39 | 24.41 | 24.16 | 24.24 | 4,207,795 | -0.14(-0.58%) |
May 30, 2012 | 24.52 | 24.55 | 24.33 | 24.38 | 3,667,754 | -0.24(-0.97%) |
May 29, 2012 | 24.66 | 24.74 | 24.55 | 24.62 | 15,393,395 | -0.01(-0.03%) |
May 25, 2012 | 24.76 | 24.90 | 24.61 | 24.63 | 11,432,510 | -0.10(-0.39%) |
May 24, 2012 | 24.81 | 24.92 | 24.55 | 24.73 | 13,589,800 | -0.04(-0.18%) |
May 23, 2012 | 24.42 | 24.82 | 24.38 | 24.77 | 4,904,454 | +0.22(+0.91%) |
May 22, 2012 | 24.46 | 24.66 | 24.32 | 24.55 | 2,919,600 | +0.15(+0.61%) |
May 21, 2012 | 24.17 | 24.41 | 24.14 | 24.40 | 2,273,497 | +0.26(+1.08%) |
May 18, 2012 | 24.26 | 24.40 | 24.03 | 24.14 | 3,526,104 | -0.06(-0.25%) |
May 17, 2012 | 24.41 | 24.52 | 24.10 | 24.20 | 3,993,828 | -0.23(-0.95%) |
May 16, 2012 | 24.59 | 24.62 | 24.41 | 24.43 | 2,485,640 | +0.02(+0.09%) |
May 15, 2012 | 24.41 | 24.65 | 24.34 | 24.41 | 3,904,988 | +0.03(+0.12%) |
May 14, 2012 | 24.86 | 24.89 | 24.26 | 24.38 | 7,495,598 | -0.64(-2.57%) |
May 11, 2012 | 25.21 | 25.27 | 25.00 | 25.02 | 4,778,576 | -0.26(-1.03%) |
May 10, 2012 | 25.30 | 25.45 | 25.21 | 25.28 | 2,676,717 | +0.03(+0.12%) |
May 09, 2012 | 25.22 | 25.46 | 25.15 | 25.25 | 3,467,143 | -0.14(-0.56%) |
May 08, 2012 | 25.32 | 25.45 | 25.24 | 25.39 | 4,587,468 | -0.02(-0.09%) |
May 07, 2012 | 25.36 | 25.61 | 25.33 | 25.42 | 3,680,824 | +0.03(+0.12%) |
May 04, 2012 | 25.50 | 25.62 | 25.36 | 25.39 | 2,891,836 | -0.22(-0.88%) |
May 03, 2012 | 25.71 | 25.83 | 25.47 | 25.61 | 2,883,174 | -0.14(-0.55%) |
May 02, 2012 | 25.70 | 25.77 | 25.58 | 25.75 | 3,136,329 | -0.06(-0.23%) |
May 01, 2012 | 25.56 | 25.87 | 25.47 | 25.81 | 3,918,894 | +0.25(+0.99%) |
Apr 30, 2012 | 25.56 | 25.75 | 25.52 | 25.56 | 6,210,124 | -0.04(-0.15%) |
Apr 27, 2012 | 26.33 | 26.34 | 25.34 | 25.59 | 13,480,915 | -0.78(-2.95%) |
Apr 26, 2012 | 26.57 | 26.76 | 26.14 | 26.37 | 6,500,738 | -0.59(-2.19%) |
Apr 25, 2012 | 27.01 | 27.15 | 26.87 | 26.96 | 3,578,083 | +0.07(+0.28%) |
Apr 24, 2012 | 26.84 | 27.09 | 26.81 | 26.89 | 3,509,006 | +0.08(+0.31%) |
Apr 23, 2012 | 26.79 | 26.83 | 26.58 | 26.81 | 2,897,230 | -0.07(-0.25%) |
Apr 20, 2012 | 26.76 | 27.16 | 26.76 | 26.87 | 4,758,142 | +0.16(+0.62%) |
Apr 19, 2012 | 26.79 | 27.02 | 26.59 | 26.71 | 3,510,510 | -0.11(-0.42%) |
Apr 18, 2012 | 26.67 | 26.89 | 26.66 | 26.82 | 2,829,953 | +0.16(+0.59%) |
Apr 17, 2012 | 26.51 | 26.70 | 26.37 | 26.66 | 2,494,861 | +0.25(+0.93%) |
Apr 16, 2012 | 26.30 | 26.45 | 26.24 | 26.42 | 5,685,063 | +0.16(+0.60%) |
Apr 13, 2012 | 26.36 | 26.41 | 26.23 | 26.26 | 4,448,695 | -0.19(-0.71%) |
Apr 12, 2012 | 26.07 | 26.53 | 26.07 | 26.45 | 2,614,429 | +0.37(+1.43%) |
Apr 11, 2012 | 26.03 | 26.16 | 25.93 | 26.07 | 2,253,734 | +0.30(+1.16%) |
Apr 10, 2012 | 26.04 | 26.15 | 25.77 | 25.77 | 3,066,273 | -0.34(-1.32%) |
Apr 09, 2012 | 26.07 | 26.23 | 25.98 | 26.12 | 2,688,192 | -0.12(-0.46%) |
Apr 05, 2012 | 26.10 | 26.28 | 26.04 | 26.24 | 2,595,690 | +0.04(+0.14%) |
Apr 04, 2012 | 25.95 | 26.20 | 25.87 | 26.20 | 3,604,479 | +0.09(+0.34%) |
Apr 03, 2012 | 26.28 | 26.29 | 26.07 | 26.11 | 2,846,703 | -0.19(-0.71%) |
Apr 02, 2012 | 26.04 | 26.42 | 26.01 | 26.30 | 2,313,383 | +0.17(+0.66%) |
Mar 30, 2012 | 26.16 | 26.24 | 26.01 | 26.13 | 2,571,263 | +0.04(+0.14%) |
Mar 29, 2012 | 26.04 | 26.10 | 25.86 | 26.09 | 2,258,619 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.15 | 2,693,143 | -0.25(-0.93%) |
Mar 27, 2012 | 26.47 | 26.51 | 26.34 | 26.39 | 2,214,564 | -0.07(-0.25%) |
Mar 26, 2012 | 26.27 | 26.46 | 26.19 | 26.46 | 3,128,725 | +0.34(+1.32%) |
Mar 23, 2012 | 26.16 | 26.16 | 25.93 | 26.12 | 2,348,507 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,596,934 | -0.09(-0.34%) |
Mar 21, 2012 | 25.98 | 26.26 | 25.93 | 26.20 | 3,867,887 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.03 | 25.80 | 26.01 | 2,038,493 | +0.02(+0.06%) |
Mar 19, 2012 | 26.08 | 26.13 | 25.91 | 26.00 | 3,622,508 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.12 | 25.81 | 26.04 | 5,029,847 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,655,238 | -0.13(-0.49%) |
Mar 14, 2012 | 26.16 | 26.18 | 25.80 | 26.02 | 3,698,811 | -0.15(-0.57%) |
Mar 13, 2012 | 26.21 | 26.21 | 25.87 | 26.17 | 4,651,038 | +0.09(+0.34%) |
Mar 12, 2012 | 26.12 | 26.29 | 25.97 | 26.08 | 1,969,139 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.23 | 25.98 | 26.08 | 2,941,178 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,628 | +0.28(+1.07%) |
Mar 07, 2012 | 25.74 | 25.83 | 25.56 | 25.74 | 2,718,417 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,294 | -0.28(-1.08%) |
Mar 05, 2012 | 25.81 | 26.00 | 25.74 | 25.96 | 2,685,760 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.09 | 25.74 | 25.81 | 2,241,426 | -0.19(-0.74%) |