Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.90 | 24.05 | 23.54 | 23.96 | 2,800,229 | +0.04(+0.16%) |
May 30, 2012 | 24.15 | 24.18 | 23.86 | 23.93 | 2,601,582 | -0.46(-1.89%) |
May 29, 2012 | 24.11 | 24.41 | 23.93 | 24.39 | 3,353,050 | +0.40(+1.66%) |
May 25, 2012 | 24.08 | 24.19 | 23.80 | 23.99 | 2,853,046 | -0.07(-0.29%) |
May 24, 2012 | 23.85 | 24.44 | 23.79 | 24.06 | 4,335,107 | +0.37(+1.56%) |
May 23, 2012 | 23.63 | 23.99 | 23.27 | 23.69 | 4,927,563 | -0.01(-0.06%) |
May 22, 2012 | 23.44 | 24.23 | 23.44 | 23.70 | 7,507,209 | +0.41(+1.76%) |
May 21, 2012 | 22.85 | 23.32 | 22.68 | 23.29 | 5,656,895 | +0.56(+2.44%) |
May 18, 2012 | 22.80 | 23.25 | 22.68 | 22.74 | 5,242,416 | -0.02(-0.10%) |
May 17, 2012 | 23.42 | 23.51 | 22.67 | 22.76 | 6,949,355 | -0.69(-2.93%) |
May 16, 2012 | 23.46 | 23.61 | 23.23 | 23.45 | 6,390,483 | +0.10(+0.41%) |
May 15, 2012 | 23.52 | 23.74 | 23.32 | 23.35 | 4,287,692 | -0.24(-1.04%) |
May 14, 2012 | 23.34 | 23.73 | 23.23 | 23.60 | 4,732,512 | -0.08(-0.33%) |
May 11, 2012 | 23.61 | 23.91 | 23.53 | 23.67 | 3,372,944 | -0.01(-0.03%) |
May 10, 2012 | 24.09 | 24.23 | 23.64 | 23.68 | 5,303,891 | -0.10(-0.42%) |
May 09, 2012 | 23.78 | 24.08 | 23.69 | 23.78 | 6,845,638 | -0.32(-1.33%) |
May 08, 2012 | 24.68 | 24.68 | 23.52 | 24.10 | 8,024,870 | -0.94(-3.77%) |
May 07, 2012 | 25.09 | 25.37 | 24.98 | 25.05 | 4,190,249 | -0.20(-0.80%) |
May 04, 2012 | 25.89 | 25.91 | 25.19 | 25.25 | 5,053,733 | -0.84(-3.23%) |
May 03, 2012 | 26.42 | 26.46 | 26.03 | 26.09 | 2,925,711 | -0.36(-1.37%) |
May 02, 2012 | 26.03 | 26.53 | 25.95 | 26.46 | 3,142,991 | +0.41(+1.56%) |
May 01, 2012 | 25.95 | 26.23 | 25.62 | 26.05 | 5,329,317 | +0.22(+0.84%) |
Apr 30, 2012 | 26.23 | 26.32 | 25.77 | 25.83 | 3,167,941 | -0.37(-1.39%) |
Apr 27, 2012 | 26.33 | 26.48 | 25.56 | 26.20 | 7,264,279 | +0.03(+0.13%) |
Apr 26, 2012 | 25.47 | 26.22 | 25.47 | 26.17 | 7,380,226 | +0.80(+3.17%) |
Apr 25, 2012 | 25.03 | 25.47 | 25.03 | 25.36 | 4,717,780 | +0.38(+1.54%) |
Apr 24, 2012 | 25.49 | 25.55 | 24.89 | 24.98 | 3,904,571 | -0.53(-2.07%) |
Apr 23, 2012 | 25.52 | 25.54 | 25.10 | 25.51 | 3,945,700 | -0.15(-0.60%) |
Apr 20, 2012 | 25.40 | 25.71 | 25.34 | 25.66 | 3,533,192 | +0.32(+1.27%) |
Apr 19, 2012 | 25.33 | 25.53 | 25.17 | 25.34 | 2,991,971 | +0.02(+0.09%) |
Apr 18, 2012 | 25.42 | 25.46 | 25.21 | 25.32 | 4,759,368 | -0.17(-0.67%) |
Apr 17, 2012 | 25.35 | 25.58 | 25.31 | 25.49 | 2,715,275 | +0.18(+0.70%) |
Apr 16, 2012 | 25.39 | 25.57 | 25.23 | 25.31 | 5,164,237 | -0.01(-0.05%) |
Apr 13, 2012 | 24.87 | 25.39 | 24.85 | 25.32 | 4,733,366 | +0.39(+1.58%) |
Apr 12, 2012 | 24.69 | 24.95 | 24.60 | 24.93 | 3,231,064 | +0.24(+0.96%) |
Apr 11, 2012 | 24.91 | 24.91 | 24.64 | 24.69 | 3,297,248 | +0.14(+0.55%) |
Apr 10, 2012 | 25.25 | 25.31 | 24.49 | 24.55 | 5,134,002 | -0.73(-2.90%) |
Apr 09, 2012 | 25.09 | 25.40 | 25.07 | 25.29 | 3,555,593 | -0.25(-1.00%) |
Apr 05, 2012 | 24.30 | 25.75 | 24.30 | 25.54 | 6,012,630 | +0.28(+1.12%) |
Apr 04, 2012 | 25.26 | 25.38 | 25.06 | 25.26 | 3,243,677 | -0.19(-0.76%) |
Apr 03, 2012 | 25.26 | 25.51 | 25.13 | 25.46 | 5,002,075 | +0.11(+0.45%) |
Apr 02, 2012 | 24.68 | 25.48 | 24.50 | 25.34 | 4,490,653 | +0.54(+2.17%) |
Mar 30, 2012 | 25.37 | 25.44 | 24.79 | 24.80 | 8,401,687 | -0.42(-1.67%) |
Mar 29, 2012 | 25.21 | 25.25 | 24.94 | 25.22 | 5,131,206 | -0.07(-0.27%) |
Mar 28, 2012 | 25.60 | 25.66 | 25.14 | 25.29 | 5,555,850 | -0.33(-1.30%) |
Mar 27, 2012 | 25.83 | 25.91 | 25.54 | 25.62 | 6,465,631 | -0.09(-0.35%) |
Mar 26, 2012 | 25.14 | 25.79 | 25.14 | 25.72 | 6,892,464 | +0.74(+2.96%) |
Mar 23, 2012 | 25.19 | 25.41 | 24.72 | 24.98 | 7,369,196 | -0.34(-1.34%) |
Mar 22, 2012 | 25.23 | 25.39 | 25.07 | 25.31 | 5,676,365 | +0.01(+0.03%) |
Mar 21, 2012 | 25.27 | 25.46 | 25.18 | 25.31 | 4,399,202 | +0.03(+0.13%) |
Mar 20, 2012 | 25.05 | 25.35 | 25.02 | 25.27 | 4,634,475 | +0.15(+0.58%) |
Mar 19, 2012 | 25.04 | 25.22 | 24.92 | 25.13 | 4,805,918 | +0.03(+0.12%) |
Mar 16, 2012 | 25.08 | 25.46 | 24.99 | 25.10 | 8,507,035 | +0.02(+0.06%) |
Mar 15, 2012 | 24.97 | 25.13 | 24.71 | 25.08 | 5,347,898 | +0.11(+0.44%) |
Mar 14, 2012 | 25.02 | 25.24 | 24.88 | 24.97 | 5,272,168 | -0.25(-0.99%) |
Mar 13, 2012 | 24.98 | 25.24 | 24.91 | 25.22 | 6,718,755 | +0.29(+1.15%) |
Mar 12, 2012 | 24.72 | 25.06 | 24.65 | 24.94 | 7,293,413 | +0.16(+0.66%) |
Mar 09, 2012 | 24.96 | 25.06 | 24.77 | 24.77 | 5,416,908 | -0.09(-0.38%) |
Mar 08, 2012 | 24.68 | 25.03 | 24.66 | 24.87 | 4,341,858 | +0.23(+0.95%) |
Mar 07, 2012 | 24.61 | 24.75 | 24.50 | 24.63 | 5,402,959 | +0.14(+0.59%) |
Mar 06, 2012 | 24.64 | 24.77 | 24.45 | 24.49 | 5,770,265 | -0.36(-1.43%) |
Mar 05, 2012 | 24.79 | 24.95 | 24.74 | 24.84 | 4,883,344 | -0.05(-0.21%) |
Mar 02, 2012 | 24.89 | 24.98 | 24.80 | 24.90 | 6,283,645 | +0.00(+0.01%) |