Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.36 | 24.67 | 24.35 | 24.55 | 4,509,432 | +0.20(+0.81%) |
May 30, 2012 | 24.55 | 24.65 | 24.32 | 24.35 | 4,551,650 | -0.17(-0.70%) |
May 29, 2012 | 24.49 | 24.53 | 24.40 | 24.53 | 3,777,967 | +0.15(+0.63%) |
May 25, 2012 | 24.19 | 24.45 | 24.19 | 24.37 | 3,004,612 | +0.16(+0.66%) |
May 24, 2012 | 24.10 | 24.31 | 24.04 | 24.21 | 3,206,924 | +0.12(+0.50%) |
May 23, 2012 | 24.20 | 24.37 | 24.02 | 24.09 | 4,557,670 | -0.17(-0.71%) |
May 22, 2012 | 24.21 | 24.32 | 24.08 | 24.26 | 3,994,085 | +0.15(+0.61%) |
May 21, 2012 | 24.09 | 24.15 | 23.98 | 24.12 | 5,506,366 | +0.05(+0.21%) |
May 18, 2012 | 24.00 | 24.10 | 23.91 | 24.07 | 8,134,707 | +0.20(+0.85%) |
May 17, 2012 | 24.00 | 24.05 | 23.86 | 23.86 | 3,949,954 | -0.11(-0.45%) |
May 16, 2012 | 24.05 | 24.07 | 23.88 | 23.97 | 4,527,917 | -0.01(-0.05%) |
May 15, 2012 | 24.42 | 24.42 | 23.93 | 23.98 | 6,942,009 | -0.41(-1.67%) |
May 14, 2012 | 24.37 | 24.48 | 24.26 | 24.39 | 5,028,303 | -0.12(-0.49%) |
May 11, 2012 | 24.39 | 24.66 | 24.35 | 24.51 | 5,665,227 | +0.06(+0.23%) |
May 10, 2012 | 24.48 | 24.59 | 24.42 | 24.46 | 3,904,845 | +0.09(+0.37%) |
May 09, 2012 | 24.19 | 24.48 | 24.18 | 24.37 | 5,281,406 | +0.06(+0.26%) |
May 08, 2012 | 24.24 | 24.42 | 24.18 | 24.30 | 4,927,170 | +0.04(+0.18%) |
May 07, 2012 | 24.25 | 24.37 | 24.21 | 24.26 | 5,228,514 | -0.04(-0.16%) |
May 04, 2012 | 24.25 | 24.46 | 24.22 | 24.30 | 4,232,380 | +0.02(+0.08%) |
May 03, 2012 | 24.40 | 24.54 | 24.25 | 24.28 | 4,745,177 | -0.16(-0.64%) |
May 02, 2012 | 24.48 | 24.52 | 24.32 | 24.43 | 5,082,301 | -0.05(-0.21%) |
May 01, 2012 | 24.50 | 24.60 | 24.39 | 24.48 | 5,230,899 | +0.03(+0.10%) |
Apr 30, 2012 | 24.33 | 24.49 | 24.25 | 24.46 | 19,580,896 | +0.09(+0.36%) |
Apr 27, 2012 | 24.33 | 24.43 | 24.27 | 24.37 | 15,459,294 | +0.06(+0.23%) |
Apr 26, 2012 | 24.23 | 24.32 | 24.11 | 24.32 | 17,942,238 | +0.08(+0.31%) |
Apr 25, 2012 | 24.20 | 24.25 | 24.04 | 24.24 | 4,067,761 | +0.14(+0.57%) |
Apr 24, 2012 | 24.04 | 24.16 | 23.97 | 24.10 | 4,154,558 | +0.14(+0.58%) |
Apr 23, 2012 | 24.07 | 24.07 | 23.92 | 23.96 | 5,547,929 | -0.18(-0.73%) |
Apr 20, 2012 | 23.94 | 24.14 | 23.76 | 24.14 | 6,090,764 | +0.28(+1.16%) |
Apr 19, 2012 | 23.87 | 23.94 | 23.73 | 23.86 | 5,619,499 | -0.07(-0.29%) |
Apr 18, 2012 | 23.80 | 24.03 | 23.75 | 23.93 | 3,562,944 | +0.01(+0.03%) |
Apr 17, 2012 | 23.86 | 23.96 | 23.66 | 23.92 | 4,837,271 | +0.14(+0.61%) |
Apr 16, 2012 | 23.58 | 23.86 | 23.52 | 23.78 | 12,402,718 | +0.28(+1.21%) |
Apr 13, 2012 | 23.48 | 23.75 | 23.46 | 23.50 | 4,062,874 | -0.04(-0.16%) |
Apr 12, 2012 | 23.49 | 23.57 | 23.36 | 23.53 | 8,980,603 | +0.06(+0.27%) |
Apr 11, 2012 | 23.62 | 23.65 | 23.45 | 23.47 | 6,116,609 | +0.03(+0.13%) |
Apr 10, 2012 | 23.69 | 23.74 | 23.28 | 23.44 | 11,633,107 | -0.37(-1.56%) |
Apr 09, 2012 | 23.84 | 23.93 | 23.74 | 23.81 | 6,395,749 | -0.11(-0.47%) |
Apr 05, 2012 | 24.19 | 24.23 | 23.91 | 23.92 | 6,426,616 | -0.37(-1.53%) |
Apr 04, 2012 | 24.25 | 24.42 | 24.12 | 24.30 | 4,088,322 | -0.13(-0.52%) |
Apr 03, 2012 | 24.45 | 24.45 | 24.21 | 24.42 | 6,936,296 | -0.06(-0.26%) |
Apr 02, 2012 | 24.32 | 24.53 | 24.24 | 24.48 | 5,731,240 | +0.19(+0.78%) |
Mar 30, 2012 | 24.13 | 24.30 | 24.09 | 24.30 | 6,032,311 | +0.19(+0.78%) |
Mar 29, 2012 | 23.93 | 24.11 | 23.87 | 24.11 | 5,949,697 | +0.07(+0.29%) |
Mar 28, 2012 | 24.30 | 24.34 | 23.97 | 24.04 | 4,495,548 | -0.30(-1.24%) |
Mar 27, 2012 | 24.30 | 24.38 | 24.24 | 24.34 | 3,230,555 | +0.10(+0.42%) |
Mar 26, 2012 | 24.30 | 24.39 | 24.09 | 24.24 | 4,081,694 | +0.01(+0.03%) |
Mar 23, 2012 | 24.06 | 24.26 | 24.06 | 24.23 | 5,349,043 | +0.11(+0.47%) |
Mar 22, 2012 | 24.11 | 24.17 | 23.98 | 24.12 | 4,888,341 | +0.04(+0.18%) |
Mar 21, 2012 | 24.29 | 24.29 | 23.99 | 24.08 | 5,697,122 | -0.13(-0.55%) |
Mar 20, 2012 | 24.16 | 24.28 | 24.06 | 24.21 | 4,619,190 | +0.02(+0.08%) |
Mar 19, 2012 | 24.34 | 24.42 | 24.18 | 24.19 | 4,644,800 | -0.20(-0.83%) |
Mar 16, 2012 | 24.17 | 24.41 | 24.10 | 24.39 | 7,788,992 | +0.20(+0.83%) |
Mar 15, 2012 | 24.14 | 24.31 | 24.07 | 24.19 | 8,293,330 | +0.07(+0.29%) |
Mar 14, 2012 | 24.62 | 24.62 | 24.06 | 24.12 | 8,822,685 | -0.47(-1.92%) |
Mar 13, 2012 | 24.40 | 24.70 | 24.36 | 24.59 | 8,232,469 | +0.23(+0.96%) |
Mar 12, 2012 | 24.11 | 24.43 | 24.07 | 24.36 | 5,804,637 | +0.30(+1.23%) |
Mar 09, 2012 | 24.16 | 24.16 | 23.94 | 24.06 | 3,956,441 | +0.01(+0.05%) |
Mar 08, 2012 | 24.20 | 24.20 | 24.00 | 24.05 | 4,876,036 | -0.03(-0.10%) |
Mar 07, 2012 | 24.08 | 24.22 | 23.82 | 24.08 | 12,027,102 | +0.03(+0.10%) |
Mar 06, 2012 | 23.94 | 24.09 | 23.85 | 24.05 | 7,093,881 | -0.04(-0.18%) |
Mar 05, 2012 | 23.80 | 24.11 | 23.77 | 24.09 | 5,414,357 | +0.19(+0.79%) |
Mar 02, 2012 | 23.70 | 23.94 | 23.68 | 23.91 | 6,082,257 | +0.14(+0.61%) |