Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.34 | 25.90 | 25.22 | 25.74 | 3,108,820 | +0.35(+1.39%) |
May 30, 2012 | 25.53 | 25.59 | 25.35 | 25.39 | 2,599,711 | -0.49(-1.89%) |
May 29, 2012 | 25.53 | 26.05 | 25.52 | 25.88 | 2,558,483 | +0.41(+1.63%) |
May 25, 2012 | 25.63 | 25.67 | 25.36 | 25.47 | 2,477,303 | -0.29(-1.11%) |
May 24, 2012 | 25.81 | 26.02 | 25.47 | 25.75 | 2,849,092 | -0.07(-0.27%) |
May 23, 2012 | 25.38 | 25.82 | 25.07 | 25.82 | 2,826,967 | +0.19(+0.74%) |
May 22, 2012 | 25.18 | 25.80 | 25.12 | 25.63 | 3,590,625 | +0.25(+0.99%) |
May 21, 2012 | 24.90 | 25.43 | 24.80 | 25.38 | 2,129,288 | +0.52(+2.08%) |
May 18, 2012 | 25.35 | 25.39 | 24.74 | 24.86 | 2,797,526 | -0.28(-1.12%) |
May 17, 2012 | 25.61 | 25.62 | 25.07 | 25.15 | 3,433,625 | -0.49(-1.92%) |
May 16, 2012 | 25.76 | 26.21 | 25.55 | 25.64 | 3,973,818 | -0.00(-0.01%) |
May 15, 2012 | 25.58 | 25.90 | 25.46 | 25.64 | 2,933,458 | +0.01(+0.04%) |
May 14, 2012 | 25.18 | 25.92 | 25.07 | 25.63 | 4,045,529 | +0.23(+0.89%) |
May 11, 2012 | 25.43 | 25.83 | 25.36 | 25.41 | 3,005,035 | +0.09(+0.37%) |
May 10, 2012 | 25.56 | 25.71 | 25.26 | 25.31 | 4,873,147 | -0.06(-0.24%) |
May 09, 2012 | 25.60 | 25.73 | 25.30 | 25.37 | 6,785,180 | -0.48(-1.87%) |
May 08, 2012 | 26.34 | 26.34 | 25.78 | 25.86 | 6,472,953 | -0.72(-2.72%) |
May 07, 2012 | 26.22 | 26.60 | 26.15 | 26.58 | 2,244,025 | +0.28(+1.08%) |
May 04, 2012 | 26.37 | 26.41 | 26.20 | 26.30 | 2,552,111 | -0.27(-1.03%) |
May 03, 2012 | 27.17 | 27.27 | 26.52 | 26.57 | 3,358,929 | -0.52(-1.91%) |
May 02, 2012 | 26.85 | 27.12 | 26.64 | 27.09 | 2,902,934 | -0.05(-0.20%) |
May 01, 2012 | 26.94 | 27.36 | 26.85 | 27.14 | 2,546,347 | +0.35(+1.30%) |
Apr 30, 2012 | 26.87 | 26.88 | 26.36 | 26.79 | 3,378,879 | -0.24(-0.87%) |
Apr 27, 2012 | 26.83 | 27.12 | 26.70 | 27.03 | 2,442,460 | +0.23(+0.87%) |
Apr 26, 2012 | 26.24 | 26.83 | 26.15 | 26.80 | 2,405,271 | +0.38(+1.44%) |
Apr 25, 2012 | 26.10 | 26.46 | 26.10 | 26.42 | 2,874,418 | +0.60(+2.32%) |
Apr 24, 2012 | 25.48 | 25.99 | 25.42 | 25.82 | 3,162,328 | +0.68(+2.70%) |
Apr 23, 2012 | 25.06 | 25.25 | 24.90 | 25.14 | 2,525,238 | -0.24(-0.93%) |
Apr 20, 2012 | 25.25 | 25.48 | 25.08 | 25.37 | 2,477,399 | +0.27(+1.09%) |
Apr 19, 2012 | 25.23 | 25.38 | 24.95 | 25.10 | 2,173,419 | -0.20(-0.78%) |
Apr 18, 2012 | 25.19 | 25.45 | 25.03 | 25.30 | 2,278,611 | +0.07(+0.27%) |
Apr 17, 2012 | 25.27 | 25.40 | 25.06 | 25.23 | 1,856,481 | +0.28(+1.12%) |
Apr 16, 2012 | 24.81 | 25.08 | 24.78 | 24.95 | 2,378,328 | +0.22(+0.88%) |
Apr 13, 2012 | 24.81 | 24.94 | 24.59 | 24.73 | 2,078,142 | -0.14(-0.57%) |
Apr 12, 2012 | 24.44 | 24.95 | 24.44 | 24.87 | 2,498,014 | +0.50(+2.05%) |
Apr 11, 2012 | 23.90 | 24.44 | 23.85 | 24.37 | 2,614,260 | +0.56(+2.36%) |
Apr 10, 2012 | 24.39 | 24.43 | 23.71 | 23.81 | 4,281,150 | -0.66(-2.71%) |
Apr 09, 2012 | 24.31 | 24.56 | 24.23 | 24.47 | 1,269,847 | -0.18(-0.71%) |
Apr 05, 2012 | 24.56 | 24.70 | 24.42 | 24.65 | 2,124,170 | +0.02(+0.08%) |
Apr 04, 2012 | 24.57 | 24.81 | 24.50 | 24.63 | 3,000,942 | -0.25(-0.99%) |
Apr 03, 2012 | 25.21 | 25.23 | 24.73 | 24.88 | 2,525,126 | -0.37(-1.48%) |
Apr 02, 2012 | 24.86 | 25.35 | 24.86 | 25.25 | 1,589,665 | +0.30(+1.18%) |
Mar 30, 2012 | 24.99 | 25.16 | 24.89 | 24.96 | 1,732,205 | +0.04(+0.18%) |
Mar 29, 2012 | 24.81 | 24.93 | 24.31 | 24.91 | 3,786,924 | -0.08(-0.30%) |
Mar 28, 2012 | 25.09 | 25.15 | 24.60 | 24.99 | 2,605,371 | -0.18(-0.71%) |
Mar 27, 2012 | 25.40 | 25.50 | 25.12 | 25.17 | 1,964,223 | -0.29(-1.14%) |
Mar 26, 2012 | 24.67 | 25.54 | 24.65 | 25.45 | 4,508,628 | +0.90(+3.69%) |
Mar 23, 2012 | 24.51 | 24.56 | 24.29 | 24.55 | 1,576,338 | +0.08(+0.32%) |
Mar 22, 2012 | 24.69 | 24.69 | 24.39 | 24.47 | 2,424,133 | -0.48(-1.94%) |
Mar 21, 2012 | 24.58 | 25.00 | 24.53 | 24.96 | 2,398,425 | +0.43(+1.75%) |
Mar 20, 2012 | 24.85 | 24.88 | 24.31 | 24.52 | 2,839,518 | -0.62(-2.46%) |
Mar 19, 2012 | 24.88 | 25.26 | 24.78 | 25.14 | 2,593,651 | +0.24(+0.96%) |
Mar 16, 2012 | 25.09 | 25.26 | 24.83 | 24.90 | 2,917,629 | -0.14(-0.56%) |
Mar 15, 2012 | 24.47 | 25.22 | 24.45 | 25.05 | 4,160,546 | +0.47(+1.93%) |
Mar 14, 2012 | 24.69 | 24.80 | 24.45 | 24.57 | 3,824,957 | -0.10(-0.42%) |
Mar 13, 2012 | 24.09 | 24.68 | 24.08 | 24.68 | 2,572,810 | +0.63(+2.61%) |
Mar 12, 2012 | 24.17 | 24.19 | 24.02 | 24.05 | 2,004,397 | -0.11(-0.47%) |
Mar 09, 2012 | 24.28 | 24.31 | 24.03 | 24.16 | 2,127,378 | +0.02(+0.09%) |
Mar 08, 2012 | 23.79 | 24.19 | 23.74 | 24.14 | 2,574,185 | +0.56(+2.37%) |
Mar 07, 2012 | 23.55 | 23.67 | 23.41 | 23.58 | 2,471,975 | +0.11(+0.47%) |
Mar 06, 2012 | 23.61 | 23.66 | 23.34 | 23.47 | 2,845,273 | -0.41(-1.72%) |
Mar 05, 2012 | 24.04 | 24.20 | 23.86 | 23.88 | 2,382,230 | -0.29(-1.21%) |
Mar 02, 2012 | 24.30 | 24.41 | 24.11 | 24.17 | 2,473,038 | -0.15(-0.60%) |