Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.65 | 24.65 | 24.35 | 24.35 | 28,943,994 | -0.26(-1.06%) |
May 30, 2012 | 24.61 | 24.65 | 24.58 | 24.61 | 4,756,282 | -0.12(-0.49%) |
May 29, 2012 | 24.61 | 24.76 | 24.60 | 24.73 | 6,858,293 | +0.20(+0.83%) |
May 25, 2012 | 24.60 | 24.60 | 24.50 | 24.53 | 4,347,593 | -0.03(-0.13%) |
May 24, 2012 | 24.61 | 24.62 | 24.52 | 24.56 | 4,536,809 | +0.01(+0.05%) |
May 23, 2012 | 24.51 | 24.62 | 24.46 | 24.55 | 10,080,484 | -0.02(-0.08%) |
May 22, 2012 | 24.62 | 24.72 | 24.55 | 24.57 | 11,240,941 | -0.02(-0.08%) |
May 21, 2012 | 24.48 | 24.63 | 24.46 | 24.58 | 11,152,880 | +0.17(+0.68%) |
May 18, 2012 | 24.49 | 24.63 | 24.38 | 24.42 | 21,552,604 | +0.02(+0.08%) |
May 17, 2012 | 24.73 | 24.74 | 24.30 | 24.40 | 27,712,228 | -0.32(-1.29%) |
May 16, 2012 | 24.97 | 25.04 | 24.72 | 24.72 | 11,868,903 | -0.24(-0.95%) |
May 15, 2012 | 25.10 | 25.10 | 24.94 | 24.95 | 11,438,260 | -0.11(-0.43%) |
May 14, 2012 | 25.18 | 25.20 | 25.03 | 25.06 | 10,542,636 | -0.20(-0.81%) |
May 11, 2012 | 25.17 | 25.33 | 25.17 | 25.27 | 7,494,998 | +0.05(+0.20%) |
May 10, 2012 | 25.33 | 25.33 | 25.18 | 25.22 | 11,797,728 | +0.00(+0.00%) |
May 09, 2012 | 25.25 | 25.26 | 25.17 | 25.22 | 11,059,124 | -0.10(-0.38%) |
May 08, 2012 | 25.29 | 25.32 | 25.22 | 25.31 | 6,926,309 | +0.00(+0.00%) |
May 07, 2012 | 25.30 | 25.37 | 25.24 | 25.31 | 5,284,514 | +0.01(+0.06%) |
May 04, 2012 | 25.27 | 25.31 | 25.25 | 25.30 | 5,293,002 | +0.01(+0.02%) |
May 03, 2012 | 25.30 | 25.36 | 25.27 | 25.29 | 7,572,477 | -0.04(-0.15%) |
May 02, 2012 | 25.27 | 25.36 | 25.24 | 25.33 | 5,858,622 | +0.02(+0.08%) |
May 01, 2012 | 25.27 | 25.34 | 25.25 | 25.31 | 11,761,842 | +0.40(+1.61%) |
Apr 30, 2012 | 24.86 | 24.92 | 24.84 | 24.91 | 10,174,582 | +0.08(+0.30%) |
Apr 27, 2012 | 24.89 | 24.89 | 24.80 | 24.84 | 5,395,557 | -0.04(-0.15%) |
Apr 26, 2012 | 24.83 | 24.91 | 24.82 | 24.87 | 5,565,223 | +0.03(+0.10%) |
Apr 25, 2012 | 24.76 | 24.85 | 24.72 | 24.85 | 4,317,418 | +0.19(+0.76%) |
Apr 24, 2012 | 24.65 | 24.68 | 24.62 | 24.66 | 4,336,416 | +0.04(+0.18%) |
Apr 23, 2012 | 24.57 | 24.66 | 24.53 | 24.62 | 5,772,393 | -0.02(-0.08%) |
Apr 20, 2012 | 24.67 | 24.69 | 24.60 | 24.64 | 7,423,209 | +0.05(+0.20%) |
Apr 19, 2012 | 24.66 | 24.68 | 24.58 | 24.59 | 4,450,971 | -0.07(-0.28%) |
Apr 18, 2012 | 24.62 | 24.69 | 24.62 | 24.65 | 8,681,545 | -0.00(-0.01%) |
Apr 17, 2012 | 24.59 | 24.69 | 24.55 | 24.66 | 6,059,950 | +0.12(+0.50%) |
Apr 16, 2012 | 24.55 | 24.59 | 24.43 | 24.54 | 6,829,883 | +0.04(+0.15%) |
Apr 13, 2012 | 24.57 | 24.59 | 24.47 | 24.50 | 6,736,524 | -0.08(-0.33%) |
Apr 12, 2012 | 24.45 | 24.59 | 24.43 | 24.58 | 6,349,284 | +0.18(+0.72%) |
Apr 11, 2012 | 24.38 | 24.45 | 24.30 | 24.40 | 9,423,610 | +0.14(+0.59%) |
Apr 10, 2012 | 24.35 | 24.42 | 24.23 | 24.26 | 12,748,163 | -0.09(-0.36%) |
Apr 09, 2012 | 24.41 | 24.42 | 24.33 | 24.35 | 15,952,819 | -0.09(-0.36%) |
Apr 05, 2012 | 24.54 | 24.55 | 24.43 | 24.43 | 7,809,058 | -0.12(-0.49%) |
Apr 04, 2012 | 24.55 | 24.60 | 24.50 | 24.55 | 8,157,291 | -0.03(-0.13%) |
Apr 03, 2012 | 24.62 | 24.67 | 24.57 | 24.59 | 7,664,496 | -0.01(-0.03%) |
Apr 02, 2012 | 24.62 | 24.69 | 24.59 | 24.59 | 15,215,333 | +0.36(+1.49%) |
Mar 30, 2012 | 24.37 | 24.37 | 24.23 | 24.23 | 11,361,537 | -0.08(-0.33%) |
Mar 29, 2012 | 24.26 | 24.38 | 24.26 | 24.31 | 5,985,771 | +0.00(+0.00%) |
Mar 28, 2012 | 24.45 | 24.45 | 24.30 | 24.31 | 5,847,018 | -0.14(-0.58%) |
Mar 27, 2012 | 24.43 | 24.50 | 24.42 | 24.45 | 9,349,637 | +0.02(+0.10%) |
Mar 26, 2012 | 24.32 | 24.43 | 24.32 | 24.43 | 6,678,243 | +0.17(+0.71%) |
Mar 23, 2012 | 24.34 | 24.35 | 24.26 | 24.26 | 10,930,028 | -0.08(-0.33%) |
Mar 22, 2012 | 24.31 | 24.38 | 24.30 | 24.34 | 6,980,194 | -0.01(-0.05%) |
Mar 21, 2012 | 24.41 | 24.41 | 24.30 | 24.35 | 4,886,421 | -0.04(-0.15%) |
Mar 20, 2012 | 24.36 | 24.42 | 24.34 | 24.38 | 7,893,548 | -0.04(-0.15%) |
Mar 19, 2012 | 24.34 | 24.44 | 24.31 | 24.42 | 5,348,767 | +0.07(+0.28%) |
Mar 16, 2012 | 24.38 | 24.42 | 24.26 | 24.35 | 7,271,276 | -0.03(-0.13%) |
Mar 15, 2012 | 24.45 | 24.45 | 24.35 | 24.38 | 4,922,426 | -0.07(-0.30%) |
Mar 14, 2012 | 24.53 | 24.51 | 24.36 | 24.46 | 9,021,246 | -0.07(-0.28%) |
Mar 13, 2012 | 24.41 | 24.53 | 24.37 | 24.53 | 7,919,062 | +0.20(+0.81%) |
Mar 12, 2012 | 24.38 | 24.38 | 24.30 | 24.33 | 6,527,434 | -0.04(-0.15%) |
Mar 09, 2012 | 24.40 | 24.42 | 24.35 | 24.37 | 6,706,728 | +0.00(+0.00%) |
Mar 08, 2012 | 24.27 | 24.37 | 24.24 | 24.37 | 7,975,773 | +0.20(+0.82%) |
Mar 07, 2012 | 24.18 | 24.23 | 24.14 | 24.17 | 16,090,893 | +0.04(+0.18%) |
Mar 06, 2012 | 24.31 | 24.32 | 24.12 | 24.13 | 14,059,403 | -0.28(-1.16%) |
Mar 05, 2012 | 24.48 | 24.51 | 24.34 | 24.41 | 5,959,041 | -0.06(-0.25%) |
Mar 02, 2012 | 24.55 | 24.57 | 24.47 | 24.47 | 4,242,328 | -0.07(-0.30%) |