Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.31 | 23.46 | 23.06 | 23.33 | 1,477,492 | +0.13(+0.57%) |
May 30, 2012 | 23.37 | 23.37 | 23.17 | 23.20 | 734,880 | -0.59(-2.47%) |
May 29, 2012 | 23.68 | 23.85 | 23.55 | 23.79 | 1,170,654 | +0.69(+2.99%) |
May 25, 2012 | 23.24 | 23.27 | 23.06 | 23.10 | 1,081,581 | -0.28(-1.18%) |
May 24, 2012 | 23.49 | 23.51 | 23.15 | 23.37 | 978,829 | -0.10(-0.41%) |
May 23, 2012 | 23.34 | 23.49 | 23.06 | 23.47 | 847,740 | -0.28(-1.16%) |
May 22, 2012 | 23.94 | 24.06 | 23.59 | 23.75 | 1,419,172 | -0.17(-0.70%) |
May 21, 2012 | 23.49 | 23.95 | 23.49 | 23.91 | 686,136 | +0.55(+2.36%) |
May 18, 2012 | 23.67 | 23.71 | 23.33 | 23.36 | 924,911 | -0.28(-1.19%) |
May 17, 2012 | 24.02 | 24.03 | 23.64 | 23.64 | 1,084,104 | -0.43(-1.77%) |
May 16, 2012 | 24.36 | 24.48 | 24.07 | 24.07 | 1,192,111 | -0.50(-2.03%) |
May 15, 2012 | 24.78 | 24.86 | 24.53 | 24.57 | 640,535 | -0.20(-0.80%) |
May 14, 2012 | 24.80 | 24.93 | 24.73 | 24.77 | 717,311 | -0.31(-1.22%) |
May 11, 2012 | 25.06 | 25.33 | 25.02 | 25.07 | 445,760 | -0.25(-0.99%) |
May 10, 2012 | 25.51 | 25.51 | 25.28 | 25.32 | 905,585 | +0.22(+0.86%) |
May 09, 2012 | 25.03 | 25.26 | 24.88 | 25.11 | 2,664,080 | -0.24(-0.95%) |
May 08, 2012 | 25.41 | 25.45 | 25.10 | 25.35 | 820,170 | -0.40(-1.54%) |
May 07, 2012 | 25.69 | 25.83 | 25.66 | 25.74 | 1,104,976 | -0.10(-0.39%) |
May 04, 2012 | 26.08 | 26.09 | 25.81 | 25.84 | 3,983,122 | -0.48(-1.82%) |
May 03, 2012 | 26.50 | 26.52 | 26.26 | 26.32 | 512,081 | -0.24(-0.90%) |
May 02, 2012 | 26.44 | 26.58 | 26.33 | 26.56 | 2,153,696 | -0.01(-0.02%) |
May 01, 2012 | 26.41 | 26.71 | 26.38 | 26.57 | 801,168 | +0.13(+0.48%) |
Apr 30, 2012 | 26.45 | 26.45 | 26.33 | 26.44 | 494,999 | -0.09(-0.34%) |
Apr 27, 2012 | 26.52 | 26.58 | 26.35 | 26.53 | 478,751 | +0.08(+0.29%) |
Apr 26, 2012 | 26.24 | 26.49 | 26.19 | 26.46 | 483,044 | +0.10(+0.39%) |
Apr 25, 2012 | 26.26 | 26.36 | 26.19 | 26.35 | 601,787 | +0.34(+1.31%) |
Apr 24, 2012 | 25.95 | 26.11 | 25.92 | 26.01 | 894,913 | +0.19(+0.74%) |
Apr 23, 2012 | 25.78 | 25.86 | 25.65 | 25.82 | 742,358 | -0.41(-1.55%) |
Apr 20, 2012 | 26.23 | 26.36 | 26.20 | 26.23 | 707,595 | +0.13(+0.51%) |
Apr 19, 2012 | 26.13 | 26.29 | 25.94 | 26.10 | 780,541 | +0.02(+0.09%) |
Apr 18, 2012 | 26.05 | 26.20 | 26.02 | 26.07 | 1,293,983 | -0.07(-0.25%) |
Apr 17, 2012 | 26.02 | 26.23 | 25.90 | 26.14 | 1,202,622 | +0.31(+1.21%) |
Apr 16, 2012 | 26.01 | 26.05 | 25.72 | 25.83 | 492,696 | +0.05(+0.21%) |
Apr 13, 2012 | 26.01 | 26.08 | 25.77 | 25.77 | 468,890 | -0.31(-1.20%) |
Apr 12, 2012 | 25.73 | 26.10 | 25.73 | 26.08 | 519,944 | +0.67(+2.62%) |
Apr 11, 2012 | 25.50 | 25.58 | 25.40 | 25.42 | 611,970 | +0.21(+0.83%) |
Apr 10, 2012 | 25.61 | 25.63 | 25.17 | 25.21 | 899,986 | -0.35(-1.38%) |
Apr 09, 2012 | 25.53 | 25.67 | 25.47 | 25.56 | 318,283 | -0.26(-1.02%) |
Apr 05, 2012 | 25.68 | 25.87 | 25.67 | 25.83 | 728,435 | +0.15(+0.58%) |
Apr 04, 2012 | 25.69 | 25.78 | 25.57 | 25.68 | 707,716 | -0.28(-1.06%) |
Apr 03, 2012 | 26.17 | 26.20 | 25.83 | 25.95 | 838,461 | -0.35(-1.32%) |
Apr 02, 2012 | 25.99 | 26.39 | 25.96 | 26.30 | 989,827 | +0.20(+0.78%) |
Mar 30, 2012 | 26.16 | 26.16 | 25.96 | 26.10 | 828,974 | +0.10(+0.39%) |
Mar 29, 2012 | 25.87 | 26.05 | 25.68 | 25.99 | 1,214,464 | -0.10(-0.37%) |
Mar 28, 2012 | 26.22 | 26.26 | 25.93 | 26.09 | 1,440,720 | -0.07(-0.27%) |
Mar 27, 2012 | 26.35 | 26.35 | 26.16 | 26.16 | 580,978 | -0.19(-0.71%) |
Mar 26, 2012 | 26.16 | 26.35 | 26.14 | 26.35 | 586,859 | +0.41(+1.60%) |
Mar 23, 2012 | 25.74 | 25.95 | 25.62 | 25.93 | 676,170 | +0.27(+1.05%) |
Mar 22, 2012 | 25.60 | 25.71 | 25.55 | 25.66 | 859,113 | -0.20(-0.79%) |
Mar 21, 2012 | 25.89 | 25.93 | 25.75 | 25.87 | 500,748 | -0.10(-0.39%) |
Mar 20, 2012 | 25.99 | 26.03 | 25.87 | 25.97 | 497,049 | -0.54(-2.04%) |
Mar 19, 2012 | 26.35 | 26.60 | 26.31 | 26.51 | 697,871 | +0.02(+0.09%) |
Mar 16, 2012 | 26.46 | 26.53 | 26.43 | 26.49 | 514,042 | +0.14(+0.52%) |
Mar 15, 2012 | 26.22 | 26.38 | 26.13 | 26.35 | 923,857 | +0.28(+1.08%) |
Mar 14, 2012 | 26.23 | 26.26 | 25.98 | 26.07 | 658,613 | -0.32(-1.20%) |
Mar 13, 2012 | 26.07 | 26.41 | 26.02 | 26.38 | 802,993 | +0.61(+2.37%) |
Mar 12, 2012 | 25.78 | 25.88 | 25.68 | 25.77 | 700,226 | -0.20(-0.76%) |
Mar 09, 2012 | 26.02 | 26.13 | 25.94 | 25.97 | 738,277 | -0.07(-0.25%) |
Mar 08, 2012 | 25.93 | 26.10 | 25.83 | 26.04 | 796,576 | +0.43(+1.66%) |
Mar 07, 2012 | 25.51 | 25.65 | 25.42 | 25.61 | 1,577,482 | +0.19(+0.73%) |
Mar 06, 2012 | 25.62 | 25.62 | 25.29 | 25.42 | 2,486,061 | -0.86(-3.28%) |
Mar 05, 2012 | 26.44 | 26.46 | 26.22 | 26.29 | 645,665 | -0.29(-1.08%) |
Mar 02, 2012 | 26.67 | 26.68 | 26.52 | 26.58 | 590,200 | -0.19(-0.69%) |