Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.88 | 26.06 | 25.63 | 25.86 | 19,547,864 | +0.12(+0.48%) |
May 30, 2012 | 25.74 | 25.91 | 25.66 | 25.74 | 14,049,898 | -0.13(-0.51%) |
May 29, 2012 | 25.94 | 25.98 | 25.76 | 25.87 | 12,777,195 | +0.03(+0.11%) |
May 25, 2012 | 25.85 | 25.98 | 25.72 | 25.84 | 9,580,264 | -0.03(-0.13%) |
May 24, 2012 | 25.74 | 25.92 | 25.65 | 25.87 | 12,572,721 | +0.18(+0.70%) |
May 23, 2012 | 25.78 | 25.89 | 25.47 | 25.69 | 16,329,446 | -0.08(-0.32%) |
May 22, 2012 | 25.91 | 25.97 | 25.70 | 25.78 | 17,914,684 | -0.10(-0.37%) |
May 21, 2012 | 25.96 | 26.07 | 25.84 | 25.87 | 13,515,156 | -0.15(-0.58%) |
May 18, 2012 | 26.29 | 26.29 | 25.89 | 26.03 | 27,161,874 | -0.14(-0.55%) |
May 17, 2012 | 26.29 | 26.46 | 26.15 | 26.17 | 20,208,452 | -0.14(-0.52%) |
May 16, 2012 | 26.12 | 26.39 | 25.99 | 26.31 | 22,335,418 | +0.34(+1.30%) |
May 15, 2012 | 26.20 | 26.29 | 25.86 | 25.97 | 15,480,874 | -0.33(-1.27%) |
May 14, 2012 | 26.05 | 26.42 | 25.95 | 26.30 | 23,647,826 | +0.13(+0.51%) |
May 11, 2012 | 26.29 | 26.38 | 26.11 | 26.17 | 17,600,532 | -0.25(-0.94%) |
May 10, 2012 | 26.36 | 26.58 | 26.32 | 26.42 | 13,736,845 | +0.21(+0.79%) |
May 09, 2012 | 26.38 | 26.49 | 26.21 | 26.21 | 17,389,506 | -0.37(-1.40%) |
May 08, 2012 | 26.51 | 26.60 | 26.34 | 26.58 | 12,736,165 | +0.06(+0.23%) |
May 07, 2012 | 26.50 | 26.71 | 26.49 | 26.52 | 16,819,046 | -0.21(-0.77%) |
May 04, 2012 | 26.91 | 26.91 | 26.57 | 26.73 | 17,340,444 | -0.23(-0.84%) |
May 03, 2012 | 27.05 | 27.10 | 26.88 | 26.95 | 15,360,755 | -0.08(-0.31%) |
May 02, 2012 | 27.06 | 27.13 | 26.90 | 27.04 | 16,757,612 | -0.05(-0.20%) |
May 01, 2012 | 26.80 | 27.18 | 26.74 | 27.09 | 21,203,792 | +0.09(+0.33%) |
Apr 30, 2012 | 26.59 | 27.15 | 26.55 | 27.00 | 28,786,286 | +0.54(+2.03%) |
Apr 27, 2012 | 26.70 | 26.80 | 26.38 | 26.47 | 20,956,238 | -0.01(-0.03%) |
Apr 26, 2012 | 26.48 | 26.53 | 26.35 | 26.47 | 14,816,320 | +0.03(+0.10%) |
Apr 25, 2012 | 26.36 | 26.49 | 26.24 | 26.44 | 18,660,386 | +0.11(+0.42%) |
Apr 24, 2012 | 26.38 | 26.44 | 26.27 | 26.33 | 18,145,216 | +0.00(+0.00%) |
Apr 23, 2012 | 26.53 | 26.53 | 26.29 | 26.33 | 15,508,091 | -0.32(-1.19%) |
Apr 20, 2012 | 26.36 | 26.76 | 26.36 | 26.65 | 21,619,766 | +0.25(+0.96%) |
Apr 19, 2012 | 26.53 | 26.58 | 26.26 | 26.40 | 15,608,782 | -0.03(-0.10%) |
Apr 18, 2012 | 26.45 | 26.56 | 26.41 | 26.42 | 11,139,417 | -0.08(-0.29%) |
Apr 17, 2012 | 26.22 | 26.52 | 26.14 | 26.50 | 16,276,658 | +0.39(+1.48%) |
Apr 16, 2012 | 26.07 | 26.19 | 26.07 | 26.11 | 20,254,784 | +0.12(+0.45%) |
Apr 13, 2012 | 26.21 | 26.22 | 25.99 | 26.00 | 30,311,718 | -0.33(-1.27%) |
Apr 12, 2012 | 26.64 | 26.64 | 26.28 | 26.33 | 18,610,454 | -0.15(-0.56%) |
Apr 11, 2012 | 26.57 | 26.63 | 26.42 | 26.48 | 15,564,853 | +0.02(+0.08%) |
Apr 10, 2012 | 26.64 | 26.76 | 26.46 | 26.46 | 20,322,398 | -0.19(-0.72%) |
Apr 09, 2012 | 26.55 | 26.82 | 26.53 | 26.65 | 17,037,932 | -0.10(-0.39%) |
Apr 05, 2012 | 26.67 | 26.77 | 26.55 | 26.75 | 20,171,850 | -0.02(-0.06%) |
Apr 04, 2012 | 26.56 | 26.80 | 26.49 | 26.77 | 22,104,066 | +0.13(+0.48%) |
Apr 03, 2012 | 26.53 | 26.64 | 26.47 | 26.64 | 15,909,887 | +0.14(+0.55%) |
Apr 02, 2012 | 26.36 | 26.53 | 26.29 | 26.50 | 16,626,068 | +0.08(+0.29%) |
Mar 30, 2012 | 26.25 | 26.44 | 26.18 | 26.42 | 20,528,452 | +0.27(+1.03%) |
Mar 29, 2012 | 26.27 | 26.36 | 26.00 | 26.16 | 25,559,416 | -0.21(-0.78%) |
Mar 28, 2012 | 26.58 | 26.79 | 26.31 | 26.36 | 23,665,406 | -0.34(-1.26%) |
Mar 27, 2012 | 26.66 | 26.84 | 26.62 | 26.70 | 18,440,540 | +0.10(+0.36%) |
Mar 26, 2012 | 26.33 | 26.63 | 26.25 | 26.60 | 17,439,874 | +0.45(+1.72%) |
Mar 23, 2012 | 25.94 | 26.18 | 25.88 | 26.15 | 15,646,357 | +0.28(+1.09%) |
Mar 22, 2012 | 25.83 | 26.10 | 25.83 | 25.87 | 18,879,412 | -0.07(-0.28%) |
Mar 21, 2012 | 26.07 | 26.07 | 25.89 | 25.94 | 16,707,566 | -0.04(-0.16%) |
Mar 20, 2012 | 25.91 | 26.09 | 25.88 | 25.98 | 20,128,456 | -0.09(-0.34%) |
Mar 19, 2012 | 26.11 | 26.17 | 26.04 | 26.07 | 14,165,079 | -0.10(-0.37%) |
Mar 16, 2012 | 26.27 | 26.38 | 26.13 | 26.17 | 26,966,016 | -0.02(-0.08%) |
Mar 15, 2012 | 26.25 | 26.32 | 26.11 | 26.19 | 17,796,052 | -0.11(-0.42%) |
Mar 14, 2012 | 26.42 | 26.42 | 26.21 | 26.30 | 17,086,856 | -0.04(-0.16%) |
Mar 13, 2012 | 26.06 | 26.36 | 25.94 | 26.34 | 21,780,104 | +0.12(+0.47%) |
Mar 12, 2012 | 25.96 | 26.22 | 25.91 | 26.22 | 15,801,372 | +0.34(+1.33%) |
Mar 09, 2012 | 25.79 | 26.08 | 25.78 | 25.87 | 64,698,812 | +0.14(+0.55%) |
Mar 08, 2012 | 25.89 | 26.02 | 25.70 | 25.73 | 59,468,632 | +0.06(+0.23%) |
Mar 07, 2012 | 25.69 | 25.76 | 25.40 | 25.67 | 24,515,764 | -0.09(-0.35%) |
Mar 06, 2012 | 26.14 | 26.41 | 25.67 | 25.76 | 26,747,052 | -0.70(-2.63%) |
Mar 05, 2012 | 26.16 | 26.51 | 26.14 | 26.46 | 27,121,504 | +0.36(+1.37%) |
Mar 02, 2012 | 25.89 | 26.21 | 25.85 | 26.10 | 18,965,116 | +0.10(+0.37%) |