Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.17 | 25.73 | 25.05 | 25.57 | 3,129,703 | +0.35(+1.39%) |
May 30, 2012 | 25.36 | 25.42 | 25.18 | 25.22 | 2,617,174 | -0.49(-1.89%) |
May 29, 2012 | 25.36 | 25.88 | 25.35 | 25.71 | 2,575,669 | +0.41(+1.63%) |
May 25, 2012 | 25.46 | 25.50 | 25.19 | 25.30 | 2,493,944 | -0.28(-1.11%) |
May 24, 2012 | 25.63 | 25.84 | 25.30 | 25.58 | 2,868,230 | -0.07(-0.27%) |
May 23, 2012 | 25.21 | 25.65 | 24.90 | 25.65 | 2,845,957 | +0.19(+0.74%) |
May 22, 2012 | 25.01 | 25.63 | 24.95 | 25.46 | 3,614,745 | +0.25(+0.99%) |
May 21, 2012 | 24.73 | 25.26 | 24.63 | 25.21 | 2,143,591 | +0.51(+2.08%) |
May 18, 2012 | 25.18 | 25.22 | 24.57 | 24.70 | 2,816,317 | -0.28(-1.12%) |
May 17, 2012 | 25.44 | 25.45 | 24.90 | 24.98 | 3,456,690 | -0.49(-1.92%) |
May 16, 2012 | 25.58 | 26.03 | 25.38 | 25.47 | 4,000,511 | -0.00(-0.01%) |
May 15, 2012 | 25.41 | 25.73 | 25.29 | 25.47 | 2,953,163 | +0.01(+0.04%) |
May 14, 2012 | 25.01 | 25.75 | 24.90 | 25.46 | 4,072,704 | +0.22(+0.89%) |
May 11, 2012 | 25.26 | 25.66 | 25.19 | 25.24 | 3,025,221 | +0.09(+0.37%) |
May 10, 2012 | 25.38 | 25.54 | 25.09 | 25.14 | 4,905,882 | -0.06(-0.24%) |
May 09, 2012 | 25.43 | 25.56 | 25.13 | 25.20 | 6,830,758 | -0.48(-1.87%) |
May 08, 2012 | 26.16 | 26.16 | 25.60 | 25.68 | 6,516,434 | -0.72(-2.72%) |
May 07, 2012 | 26.04 | 26.42 | 25.98 | 26.40 | 2,259,099 | +0.28(+1.08%) |
May 04, 2012 | 26.20 | 26.23 | 26.02 | 26.12 | 2,569,254 | -0.27(-1.03%) |
May 03, 2012 | 26.99 | 27.09 | 26.34 | 26.39 | 3,381,492 | -0.51(-1.91%) |
May 02, 2012 | 26.67 | 26.94 | 26.46 | 26.91 | 2,922,434 | -0.05(-0.20%) |
May 01, 2012 | 26.76 | 27.18 | 26.67 | 26.96 | 2,563,451 | +0.35(+1.30%) |
Apr 30, 2012 | 26.69 | 26.70 | 26.18 | 26.61 | 3,401,576 | -0.23(-0.87%) |
Apr 27, 2012 | 26.66 | 26.94 | 26.52 | 26.85 | 2,458,867 | +0.23(+0.87%) |
Apr 26, 2012 | 26.07 | 26.65 | 25.98 | 26.62 | 2,421,428 | +0.38(+1.44%) |
Apr 25, 2012 | 25.93 | 26.28 | 25.93 | 26.24 | 2,893,727 | +0.60(+2.32%) |
Apr 24, 2012 | 25.31 | 25.82 | 25.25 | 25.64 | 3,183,570 | +0.67(+2.70%) |
Apr 23, 2012 | 24.89 | 25.08 | 24.74 | 24.97 | 2,542,201 | -0.23(-0.93%) |
Apr 20, 2012 | 25.08 | 25.31 | 24.91 | 25.20 | 2,494,040 | +0.27(+1.09%) |
Apr 19, 2012 | 25.06 | 25.21 | 24.78 | 24.93 | 2,188,018 | -0.20(-0.78%) |
Apr 18, 2012 | 25.03 | 25.28 | 24.86 | 25.13 | 2,293,917 | +0.07(+0.27%) |
Apr 17, 2012 | 25.10 | 25.23 | 24.89 | 25.06 | 1,868,952 | +0.28(+1.12%) |
Apr 16, 2012 | 24.65 | 24.91 | 24.62 | 24.78 | 2,394,304 | +0.22(+0.88%) |
Apr 13, 2012 | 24.64 | 24.77 | 24.43 | 24.57 | 2,092,101 | -0.14(-0.57%) |
Apr 12, 2012 | 24.28 | 24.78 | 24.27 | 24.71 | 2,514,794 | +0.50(+2.05%) |
Apr 11, 2012 | 23.74 | 24.28 | 23.69 | 24.21 | 2,631,821 | +0.56(+2.36%) |
Apr 10, 2012 | 24.23 | 24.27 | 23.55 | 23.65 | 4,309,907 | -0.66(-2.71%) |
Apr 09, 2012 | 24.15 | 24.40 | 24.07 | 24.31 | 1,278,377 | -0.17(-0.71%) |
Apr 05, 2012 | 24.40 | 24.53 | 24.26 | 24.49 | 2,138,439 | +0.02(+0.08%) |
Apr 04, 2012 | 24.40 | 24.64 | 24.33 | 24.47 | 3,021,100 | -0.24(-0.98%) |
Apr 03, 2012 | 25.04 | 25.06 | 24.56 | 24.71 | 2,542,089 | -0.37(-1.48%) |
Apr 02, 2012 | 24.70 | 25.18 | 24.70 | 25.08 | 1,600,343 | +0.29(+1.18%) |
Mar 30, 2012 | 24.82 | 24.99 | 24.72 | 24.79 | 1,743,841 | +0.04(+0.18%) |
Mar 29, 2012 | 24.65 | 24.76 | 24.15 | 24.75 | 3,812,362 | -0.07(-0.30%) |
Mar 28, 2012 | 24.93 | 24.98 | 24.44 | 24.82 | 2,622,872 | -0.18(-0.71%) |
Mar 27, 2012 | 25.23 | 25.33 | 24.96 | 25.00 | 1,977,417 | -0.29(-1.14%) |
Mar 26, 2012 | 24.50 | 25.37 | 24.48 | 25.28 | 4,538,914 | +0.90(+3.69%) |
Mar 23, 2012 | 24.35 | 24.40 | 24.13 | 24.39 | 1,586,927 | +0.08(+0.32%) |
Mar 22, 2012 | 24.53 | 24.53 | 24.22 | 24.31 | 2,440,417 | -0.48(-1.94%) |
Mar 21, 2012 | 24.42 | 24.83 | 24.36 | 24.79 | 2,414,536 | +0.43(+1.76%) |
Mar 20, 2012 | 24.68 | 24.72 | 24.15 | 24.36 | 2,858,592 | -0.61(-2.46%) |
Mar 19, 2012 | 24.72 | 25.09 | 24.62 | 24.98 | 2,611,074 | +0.24(+0.96%) |
Mar 16, 2012 | 24.92 | 25.09 | 24.67 | 24.74 | 2,937,228 | -0.14(-0.56%) |
Mar 15, 2012 | 24.30 | 25.05 | 24.29 | 24.88 | 4,188,494 | +0.47(+1.93%) |
Mar 14, 2012 | 24.53 | 24.63 | 24.29 | 24.41 | 3,850,650 | -0.10(-0.42%) |
Mar 13, 2012 | 23.93 | 24.51 | 23.91 | 24.51 | 2,590,092 | +0.62(+2.61%) |
Mar 12, 2012 | 24.01 | 24.03 | 23.86 | 23.89 | 2,017,861 | -0.11(-0.47%) |
Mar 09, 2012 | 24.11 | 24.15 | 23.87 | 24.00 | 2,141,669 | +0.02(+0.09%) |
Mar 08, 2012 | 23.63 | 24.03 | 23.58 | 23.98 | 2,591,476 | +0.56(+2.37%) |
Mar 07, 2012 | 23.39 | 23.51 | 23.25 | 23.42 | 2,488,580 | +0.11(+0.47%) |
Mar 06, 2012 | 23.45 | 23.50 | 23.18 | 23.31 | 2,864,385 | -0.41(-1.72%) |
Mar 05, 2012 | 23.88 | 24.04 | 23.70 | 23.72 | 2,398,232 | -0.29(-1.21%) |
Mar 02, 2012 | 24.14 | 24.25 | 23.95 | 24.01 | 2,489,650 | -0.15(-0.60%) |