Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.78 | 25.87 | 25.68 | 25.70 | 22,019,276 | -0.11(-0.44%) |
May 30, 2012 | 25.82 | 25.88 | 25.74 | 25.82 | 20,184,414 | -0.14(-0.53%) |
May 29, 2012 | 26.05 | 26.05 | 25.82 | 25.95 | 15,313,189 | +0.08(+0.31%) |
May 25, 2012 | 26.01 | 26.03 | 25.80 | 25.87 | 13,082,675 | -0.11(-0.44%) |
May 24, 2012 | 25.72 | 26.09 | 25.66 | 25.99 | 29,371,714 | +0.35(+1.35%) |
May 23, 2012 | 25.45 | 25.65 | 25.39 | 25.64 | 26,179,404 | +0.12(+0.49%) |
May 22, 2012 | 25.65 | 25.65 | 25.42 | 25.52 | 22,184,714 | -0.11(-0.43%) |
May 21, 2012 | 25.52 | 25.66 | 25.50 | 25.63 | 19,609,250 | +0.16(+0.62%) |
May 18, 2012 | 25.88 | 25.90 | 25.27 | 25.47 | 46,393,380 | -0.37(-1.42%) |
May 17, 2012 | 26.20 | 26.24 | 25.79 | 25.84 | 32,434,592 | -0.42(-1.59%) |
May 16, 2012 | 26.37 | 26.43 | 26.13 | 26.25 | 25,883,076 | -0.08(-0.31%) |
May 15, 2012 | 26.33 | 26.54 | 26.23 | 26.34 | 23,837,706 | -0.10(-0.39%) |
May 14, 2012 | 26.52 | 26.57 | 26.35 | 26.44 | 22,404,346 | -0.21(-0.77%) |
May 11, 2012 | 26.55 | 26.74 | 26.55 | 26.65 | 15,415,034 | +0.02(+0.08%) |
May 10, 2012 | 26.56 | 26.72 | 26.55 | 26.62 | 18,403,450 | +0.22(+0.82%) |
May 09, 2012 | 26.34 | 26.55 | 26.31 | 26.41 | 20,458,636 | -0.12(-0.47%) |
May 08, 2012 | 26.49 | 26.58 | 26.35 | 26.53 | 15,358,059 | -0.05(-0.18%) |
May 07, 2012 | 26.47 | 26.64 | 26.43 | 26.58 | 12,972,631 | +0.10(+0.36%) |
May 04, 2012 | 26.59 | 26.69 | 26.47 | 26.48 | 19,132,004 | -0.15(-0.57%) |
May 03, 2012 | 26.61 | 26.70 | 26.55 | 26.64 | 22,594,172 | +0.10(+0.36%) |
May 02, 2012 | 26.39 | 26.57 | 26.36 | 26.54 | 24,071,538 | +0.08(+0.30%) |
May 01, 2012 | 26.25 | 26.48 | 26.24 | 26.46 | 20,122,012 | +0.21(+0.80%) |
Apr 30, 2012 | 26.28 | 26.45 | 26.12 | 26.25 | 38,546,376 | -0.11(-0.40%) |
Apr 27, 2012 | 26.13 | 26.77 | 26.11 | 26.36 | 34,456,496 | +0.32(+1.22%) |
Apr 26, 2012 | 25.78 | 26.13 | 25.73 | 26.04 | 24,396,798 | +0.27(+1.04%) |
Apr 25, 2012 | 25.64 | 25.81 | 25.56 | 25.77 | 27,033,430 | +0.28(+1.09%) |
Apr 24, 2012 | 25.42 | 25.57 | 25.35 | 25.49 | 14,955,927 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.48 | 25.22 | 25.35 | 15,226,547 | -0.15(-0.59%) |
Apr 20, 2012 | 25.44 | 25.57 | 25.36 | 25.50 | 19,568,410 | +0.11(+0.42%) |
Apr 19, 2012 | 25.55 | 25.57 | 25.25 | 25.39 | 15,600,346 | -0.12(-0.47%) |
Apr 18, 2012 | 25.39 | 25.57 | 25.36 | 25.51 | 17,124,430 | +0.08(+0.30%) |
Apr 17, 2012 | 25.17 | 25.62 | 25.17 | 25.43 | 32,874,836 | +0.52(+2.08%) |
Apr 16, 2012 | 24.84 | 25.04 | 24.81 | 24.92 | 20,566,336 | +0.17(+0.70%) |
Apr 13, 2012 | 24.84 | 24.97 | 24.74 | 24.74 | 15,301,254 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.85 | 24.70 | 24.84 | 15,373,114 | +0.03(+0.14%) |
Apr 11, 2012 | 24.91 | 24.93 | 24.71 | 24.81 | 17,483,324 | +0.03(+0.14%) |
Apr 10, 2012 | 24.96 | 24.98 | 24.75 | 24.77 | 25,135,536 | -0.29(-1.17%) |
Apr 09, 2012 | 25.09 | 25.15 | 25.02 | 25.06 | 14,182,537 | -0.21(-0.82%) |
Apr 05, 2012 | 25.20 | 25.29 | 25.13 | 25.27 | 16,763,393 | +0.00(+0.01%) |
Apr 04, 2012 | 25.21 | 25.31 | 25.18 | 25.27 | 18,153,212 | -0.10(-0.41%) |
Apr 03, 2012 | 25.34 | 25.48 | 25.27 | 25.37 | 18,882,676 | -0.13(-0.51%) |
Apr 02, 2012 | 25.39 | 25.52 | 25.33 | 25.50 | 21,193,822 | +0.04(+0.18%) |
Mar 30, 2012 | 25.32 | 25.50 | 25.21 | 25.46 | 38,611,948 | +0.07(+0.27%) |
Mar 29, 2012 | 24.88 | 25.59 | 24.86 | 25.39 | 59,617,996 | +0.40(+1.58%) |
Mar 28, 2012 | 24.75 | 25.05 | 24.73 | 24.99 | 38,175,456 | +0.27(+1.10%) |
Mar 27, 2012 | 24.70 | 24.76 | 24.64 | 24.72 | 16,278,825 | -0.01(-0.04%) |
Mar 26, 2012 | 24.67 | 24.73 | 24.62 | 24.73 | 16,770,705 | +0.14(+0.57%) |
Mar 23, 2012 | 24.56 | 24.63 | 24.52 | 24.59 | 23,560,358 | +0.02(+0.10%) |
Mar 22, 2012 | 24.42 | 24.62 | 24.40 | 24.56 | 20,719,152 | +0.10(+0.42%) |
Mar 21, 2012 | 24.24 | 24.56 | 24.20 | 24.46 | 28,886,490 | +0.18(+0.75%) |
Mar 20, 2012 | 24.09 | 24.34 | 24.05 | 24.28 | 14,799,320 | +0.07(+0.27%) |
Mar 19, 2012 | 24.15 | 24.26 | 24.08 | 24.21 | 15,485,408 | +0.08(+0.34%) |
Mar 16, 2012 | 24.21 | 24.23 | 24.03 | 24.13 | 33,289,192 | -0.06(-0.24%) |
Mar 15, 2012 | 24.17 | 24.19 | 24.00 | 24.19 | 26,154,402 | +0.04(+0.16%) |
Mar 14, 2012 | 24.17 | 24.29 | 24.11 | 24.15 | 18,778,942 | -0.01(-0.04%) |
Mar 13, 2012 | 23.91 | 24.18 | 23.91 | 24.16 | 26,081,008 | +0.21(+0.88%) |
Mar 12, 2012 | 23.72 | 24.02 | 23.68 | 23.95 | 26,568,508 | +0.22(+0.92%) |
Mar 09, 2012 | 23.71 | 23.81 | 23.67 | 23.73 | 53,804,536 | +0.08(+0.35%) |
Mar 08, 2012 | 23.62 | 23.73 | 23.59 | 23.65 | 49,429,488 | +0.16(+0.70%) |
Mar 07, 2012 | 23.47 | 23.54 | 23.39 | 23.49 | 16,010,909 | +0.01(+0.04%) |
Mar 06, 2012 | 23.50 | 23.59 | 23.44 | 23.48 | 19,241,358 | -0.16(-0.68%) |
Mar 05, 2012 | 23.57 | 23.68 | 23.56 | 23.64 | 15,081,775 | +0.02(+0.07%) |
Mar 02, 2012 | 23.70 | 23.76 | 23.55 | 23.62 | 17,566,932 | -0.14(-0.60%) |