Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.09 | 25.41 | 24.87 | 25.27 | 814,708 | +0.12(+0.50%) |
May 30, 2012 | 25.38 | 25.45 | 25.11 | 25.15 | 602,643 | -0.41(-1.60%) |
May 29, 2012 | 25.42 | 25.64 | 25.27 | 25.56 | 1,032,923 | +0.26(+1.02%) |
May 25, 2012 | 25.53 | 25.60 | 25.17 | 25.30 | 737,403 | -0.21(-0.82%) |
May 24, 2012 | 25.60 | 25.72 | 25.09 | 25.51 | 1,556,798 | -0.07(-0.26%) |
May 23, 2012 | 25.22 | 25.60 | 25.00 | 25.57 | 802,975 | +0.20(+0.79%) |
May 22, 2012 | 25.38 | 25.47 | 25.12 | 25.37 | 755,591 | +0.07(+0.26%) |
May 21, 2012 | 24.94 | 25.37 | 24.75 | 25.31 | 794,158 | +0.41(+1.64%) |
May 18, 2012 | 25.08 | 25.18 | 24.79 | 24.90 | 952,534 | -0.14(-0.57%) |
May 17, 2012 | 25.50 | 25.55 | 25.03 | 25.04 | 790,625 | -0.41(-1.60%) |
May 16, 2012 | 25.79 | 25.81 | 25.45 | 25.45 | 798,088 | -0.25(-0.97%) |
May 15, 2012 | 25.82 | 25.99 | 25.62 | 25.70 | 641,611 | -0.11(-0.42%) |
May 14, 2012 | 25.91 | 25.91 | 25.58 | 25.81 | 652,759 | -0.23(-0.90%) |
May 11, 2012 | 26.04 | 26.29 | 25.99 | 26.04 | 749,323 | -0.14(-0.54%) |
May 10, 2012 | 26.41 | 26.41 | 26.10 | 26.18 | 764,064 | -0.06(-0.22%) |
May 09, 2012 | 25.92 | 26.33 | 25.77 | 26.24 | 1,169,086 | +0.07(+0.25%) |
May 08, 2012 | 25.48 | 26.21 | 25.40 | 26.17 | 2,236,844 | +0.53(+2.06%) |
May 07, 2012 | 25.69 | 25.88 | 25.55 | 25.64 | 915,743 | -0.16(-0.61%) |
May 04, 2012 | 26.47 | 26.75 | 25.68 | 25.80 | 1,513,326 | -0.78(-2.95%) |
May 03, 2012 | 26.81 | 26.94 | 26.49 | 26.59 | 517,970 | -0.23(-0.86%) |
May 02, 2012 | 26.75 | 26.87 | 26.60 | 26.82 | 548,937 | -0.02(-0.09%) |
May 01, 2012 | 26.73 | 27.16 | 26.58 | 26.84 | 900,309 | +0.09(+0.34%) |
Apr 30, 2012 | 26.78 | 26.92 | 26.54 | 26.75 | 719,808 | -0.04(-0.15%) |
Apr 27, 2012 | 26.94 | 27.22 | 26.78 | 26.79 | 1,496,059 | -0.07(-0.28%) |
Apr 26, 2012 | 26.56 | 27.65 | 26.56 | 26.87 | 1,653,492 | +0.26(+0.96%) |
Apr 25, 2012 | 26.34 | 26.63 | 26.34 | 26.61 | 913,128 | +0.48(+1.83%) |
Apr 24, 2012 | 26.16 | 26.32 | 26.06 | 26.13 | 438,923 | +0.05(+0.19%) |
Apr 23, 2012 | 26.25 | 26.25 | 25.96 | 26.08 | 777,051 | -0.43(-1.62%) |
Apr 20, 2012 | 26.33 | 26.61 | 26.33 | 26.51 | 688,751 | +0.27(+1.04%) |
Apr 19, 2012 | 26.29 | 26.39 | 25.99 | 26.24 | 671,917 | +0.02(+0.06%) |
Apr 18, 2012 | 26.17 | 26.30 | 26.09 | 26.22 | 665,101 | -0.07(-0.25%) |
Apr 17, 2012 | 26.06 | 26.33 | 25.90 | 26.29 | 851,363 | +0.40(+1.56%) |
Apr 16, 2012 | 25.83 | 25.97 | 25.66 | 25.88 | 680,829 | +0.13(+0.51%) |
Apr 13, 2012 | 25.91 | 26.02 | 25.72 | 25.75 | 632,111 | -0.21(-0.83%) |
Apr 12, 2012 | 25.65 | 26.04 | 25.63 | 25.97 | 907,391 | +0.29(+1.13%) |
Apr 11, 2012 | 25.72 | 25.81 | 25.54 | 25.68 | 954,646 | +0.14(+0.55%) |
Apr 10, 2012 | 25.97 | 25.97 | 25.49 | 25.54 | 835,361 | -0.50(-1.90%) |
Apr 09, 2012 | 26.17 | 26.22 | 26.00 | 26.03 | 582,672 | -0.44(-1.65%) |
Apr 05, 2012 | 26.45 | 26.71 | 26.22 | 26.47 | 1,258,576 | -0.12(-0.47%) |
Apr 04, 2012 | 26.60 | 26.75 | 26.46 | 26.59 | 977,455 | -0.32(-1.20%) |
Apr 03, 2012 | 27.20 | 27.24 | 26.72 | 26.92 | 1,452,826 | -0.35(-1.27%) |
Apr 02, 2012 | 26.59 | 27.39 | 26.45 | 27.26 | 1,600,145 | +0.59(+2.23%) |
Mar 30, 2012 | 27.07 | 27.08 | 26.61 | 26.67 | 1,077,365 | -0.31(-1.13%) |
Mar 29, 2012 | 26.53 | 27.02 | 26.44 | 26.97 | 1,247,186 | +0.31(+1.15%) |
Mar 28, 2012 | 26.57 | 26.67 | 26.21 | 26.67 | 939,273 | +0.12(+0.47%) |
Mar 27, 2012 | 26.49 | 26.62 | 26.45 | 26.54 | 823,133 | +0.12(+0.44%) |
Mar 26, 2012 | 26.27 | 26.51 | 26.26 | 26.43 | 772,179 | +0.31(+1.20%) |
Mar 23, 2012 | 26.02 | 26.12 | 25.73 | 26.11 | 953,453 | +0.09(+0.35%) |
Mar 22, 2012 | 26.04 | 26.09 | 25.77 | 26.02 | 522,154 | -0.20(-0.76%) |
Mar 21, 2012 | 26.03 | 26.29 | 25.92 | 26.22 | 522,900 | +0.24(+0.92%) |
Mar 20, 2012 | 25.85 | 26.05 | 25.75 | 25.98 | 656,128 | +0.01(+0.03%) |
Mar 19, 2012 | 26.17 | 26.30 | 25.95 | 25.97 | 1,046,122 | -0.26(-0.98%) |
Mar 16, 2012 | 26.52 | 26.52 | 26.14 | 26.23 | 919,058 | -0.25(-0.94%) |
Mar 15, 2012 | 26.32 | 26.49 | 26.15 | 26.48 | 461,605 | +0.16(+0.60%) |
Mar 14, 2012 | 26.27 | 26.42 | 26.09 | 26.32 | 447,737 | +0.01(+0.03%) |
Mar 13, 2012 | 26.21 | 26.35 | 26.01 | 26.31 | 621,528 | +0.23(+0.89%) |
Mar 12, 2012 | 26.17 | 26.21 | 25.85 | 26.08 | 592,416 | -0.16(-0.60%) |
Mar 09, 2012 | 26.25 | 26.41 | 26.14 | 26.24 | 392,524 | +0.00(+0.00%) |
Mar 08, 2012 | 26.17 | 26.30 | 25.97 | 26.24 | 601,795 | +0.24(+0.92%) |
Mar 07, 2012 | 26.01 | 26.05 | 25.74 | 26.00 | 679,497 | +0.03(+0.13%) |
Mar 06, 2012 | 25.85 | 26.06 | 25.72 | 25.97 | 849,859 | -0.14(-0.54%) |
Mar 05, 2012 | 25.90 | 26.21 | 25.73 | 26.11 | 1,427,290 | +0.12(+0.48%) |
Mar 02, 2012 | 26.11 | 26.30 | 25.88 | 25.98 | 727,378 | -0.12(-0.47%) |