Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.27 | 25.43 | 24.77 | 25.29 | 1,237,830 | -0.05(-0.19%) |
May 30, 2012 | 25.27 | 25.48 | 25.25 | 25.34 | 1,298,363 | -0.33(-1.30%) |
May 29, 2012 | 25.36 | 25.68 | 25.27 | 25.67 | 1,018,745 | +0.57(+2.27%) |
May 25, 2012 | 25.22 | 25.38 | 25.03 | 25.10 | 374,469 | -0.11(-0.45%) |
May 24, 2012 | 25.02 | 25.34 | 24.86 | 25.22 | 590,851 | +0.28(+1.11%) |
May 23, 2012 | 24.70 | 25.01 | 24.43 | 24.94 | 543,842 | +0.02(+0.08%) |
May 22, 2012 | 24.97 | 25.32 | 24.73 | 24.92 | 735,701 | +0.00(+0.00%) |
May 21, 2012 | 24.50 | 24.99 | 24.36 | 24.92 | 833,325 | +0.61(+2.50%) |
May 18, 2012 | 24.69 | 24.85 | 24.26 | 24.32 | 1,044,038 | -0.35(-1.43%) |
May 17, 2012 | 24.89 | 25.13 | 24.59 | 24.67 | 1,051,515 | -0.15(-0.61%) |
May 16, 2012 | 25.17 | 25.34 | 24.81 | 24.82 | 1,142,023 | -0.32(-1.29%) |
May 15, 2012 | 25.43 | 25.65 | 25.08 | 25.14 | 979,404 | -0.26(-1.01%) |
May 14, 2012 | 25.54 | 25.57 | 25.24 | 25.40 | 769,921 | -0.37(-1.44%) |
May 11, 2012 | 25.57 | 26.09 | 25.57 | 25.77 | 666,434 | -0.01(-0.04%) |
May 10, 2012 | 25.94 | 25.99 | 25.65 | 25.78 | 1,110,379 | +0.10(+0.37%) |
May 09, 2012 | 25.68 | 25.94 | 25.46 | 25.68 | 1,281,488 | -0.34(-1.32%) |
May 08, 2012 | 25.97 | 26.11 | 25.43 | 26.03 | 826,834 | -0.15(-0.58%) |
May 07, 2012 | 25.88 | 26.34 | 25.84 | 26.18 | 612,866 | +0.16(+0.62%) |
May 04, 2012 | 26.38 | 26.45 | 25.92 | 26.02 | 1,032,044 | -0.58(-2.18%) |
May 03, 2012 | 26.68 | 26.81 | 26.45 | 26.60 | 1,486,904 | -0.10(-0.39%) |
May 02, 2012 | 26.34 | 26.70 | 26.12 | 26.70 | 959,650 | +0.14(+0.54%) |
May 01, 2012 | 26.35 | 26.85 | 25.99 | 26.56 | 1,254,716 | +0.31(+1.20%) |
Apr 30, 2012 | 26.19 | 26.44 | 26.00 | 26.25 | 1,029,064 | +0.05(+0.18%) |
Apr 27, 2012 | 25.67 | 26.69 | 25.42 | 26.20 | 2,012,198 | +0.68(+2.65%) |
Apr 26, 2012 | 25.44 | 25.65 | 25.28 | 25.52 | 1,068,023 | +0.10(+0.37%) |
Apr 25, 2012 | 24.93 | 25.58 | 24.93 | 25.43 | 1,388,604 | +0.82(+3.32%) |
Apr 24, 2012 | 24.58 | 24.92 | 24.31 | 24.61 | 1,934,556 | -0.36(-1.45%) |
Apr 23, 2012 | 24.90 | 25.02 | 24.69 | 24.97 | 824,437 | -0.24(-0.94%) |
Apr 20, 2012 | 25.18 | 25.57 | 25.18 | 25.21 | 815,891 | +0.11(+0.45%) |
Apr 19, 2012 | 25.31 | 25.56 | 24.89 | 25.09 | 854,320 | -0.16(-0.64%) |
Apr 18, 2012 | 25.36 | 25.39 | 25.13 | 25.26 | 673,054 | -0.15(-0.60%) |
Apr 17, 2012 | 25.06 | 25.58 | 24.95 | 25.41 | 845,771 | +0.61(+2.45%) |
Apr 16, 2012 | 25.01 | 25.12 | 24.50 | 24.80 | 972,604 | -0.10(-0.42%) |
Apr 13, 2012 | 25.51 | 25.52 | 24.91 | 24.91 | 514,990 | -0.61(-2.38%) |
Apr 12, 2012 | 25.07 | 25.59 | 24.97 | 25.51 | 536,562 | +0.45(+1.78%) |
Apr 11, 2012 | 24.79 | 25.14 | 24.75 | 25.07 | 898,392 | +0.42(+1.69%) |
Apr 10, 2012 | 25.31 | 25.35 | 24.63 | 24.65 | 2,066,658 | -0.72(-2.84%) |
Apr 09, 2012 | 25.53 | 25.60 | 25.24 | 25.37 | 912,532 | -0.57(-2.19%) |
Apr 05, 2012 | 25.88 | 26.03 | 25.78 | 25.94 | 599,230 | -0.01(-0.04%) |
Apr 04, 2012 | 26.02 | 26.21 | 25.87 | 25.95 | 2,055,025 | -0.32(-1.23%) |
Apr 03, 2012 | 26.72 | 26.77 | 26.18 | 26.27 | 1,741,703 | -0.26(-0.97%) |
Apr 02, 2012 | 26.16 | 26.71 | 26.16 | 26.53 | 1,552,084 | +0.29(+1.12%) |
Mar 30, 2012 | 26.38 | 26.38 | 26.07 | 26.23 | 788,268 | -0.01(-0.04%) |
Mar 29, 2012 | 25.92 | 26.26 | 25.80 | 26.24 | 824,282 | +0.09(+0.33%) |
Mar 28, 2012 | 26.41 | 26.52 | 25.95 | 26.16 | 1,037,589 | -0.26(-0.97%) |
Mar 27, 2012 | 26.51 | 26.56 | 26.33 | 26.41 | 883,109 | +0.01(+0.04%) |
Mar 26, 2012 | 26.13 | 26.41 | 26.04 | 26.40 | 1,181,656 | +0.48(+1.87%) |
Mar 23, 2012 | 25.67 | 25.95 | 25.56 | 25.92 | 623,927 | +0.27(+1.04%) |
Mar 22, 2012 | 25.87 | 25.87 | 25.27 | 25.66 | 673,710 | -0.10(-0.40%) |
Mar 21, 2012 | 25.81 | 25.88 | 25.55 | 25.76 | 358,008 | -0.06(-0.22%) |
Mar 20, 2012 | 25.76 | 25.90 | 25.72 | 25.82 | 579,765 | -0.11(-0.44%) |
Mar 19, 2012 | 25.80 | 26.11 | 25.68 | 25.93 | 439,351 | +0.04(+0.15%) |
Mar 16, 2012 | 25.90 | 26.18 | 25.80 | 25.89 | 943,747 | -0.01(-0.04%) |
Mar 15, 2012 | 25.64 | 26.28 | 25.49 | 25.90 | 979,436 | +0.28(+1.07%) |
Mar 14, 2012 | 25.76 | 25.90 | 25.54 | 25.63 | 855,905 | -0.18(-0.70%) |
Mar 13, 2012 | 25.46 | 25.84 | 25.29 | 25.81 | 943,415 | +0.72(+2.87%) |
Mar 12, 2012 | 25.37 | 25.48 | 24.99 | 25.09 | 545,778 | -0.29(-1.16%) |
Mar 09, 2012 | 25.25 | 25.47 | 25.15 | 25.38 | 1,163,005 | +0.14(+0.56%) |
Mar 08, 2012 | 25.03 | 25.27 | 24.62 | 25.24 | 1,067,650 | +0.38(+1.53%) |
Mar 07, 2012 | 24.55 | 25.08 | 24.52 | 24.86 | 1,327,508 | +0.33(+1.35%) |
Mar 06, 2012 | 24.82 | 25.05 | 24.40 | 24.53 | 2,461,453 | -0.67(-2.67%) |
Mar 05, 2012 | 25.38 | 25.47 | 25.00 | 25.20 | 936,289 | -0.16(-0.64%) |
Mar 02, 2012 | 25.58 | 25.84 | 25.36 | 25.36 | 1,126,628 | -0.24(-0.93%) |