Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.21 | 25.50 | 25.03 | 25.28 | 3,017,967 | +0.09(+0.37%) |
May 30, 2012 | 25.21 | 25.33 | 25.07 | 25.18 | 2,201,245 | -0.16(-0.65%) |
May 29, 2012 | 25.21 | 25.58 | 25.07 | 25.35 | 2,248,914 | +0.44(+1.75%) |
May 25, 2012 | 24.81 | 25.03 | 24.63 | 24.91 | 1,502,560 | +0.23(+0.93%) |
May 24, 2012 | 24.51 | 24.90 | 24.41 | 24.68 | 4,535,473 | -0.04(-0.17%) |
May 23, 2012 | 24.44 | 24.76 | 24.28 | 24.73 | 1,409,428 | +0.13(+0.52%) |
May 22, 2012 | 24.63 | 24.73 | 24.44 | 24.60 | 1,579,762 | +0.04(+0.17%) |
May 21, 2012 | 24.53 | 24.58 | 23.85 | 24.56 | 2,185,466 | +0.12(+0.49%) |
May 18, 2012 | 24.80 | 24.96 | 24.36 | 24.44 | 2,054,617 | -0.35(-1.41%) |
May 17, 2012 | 25.80 | 25.90 | 24.78 | 24.78 | 1,710,634 | -1.01(-3.93%) |
May 16, 2012 | 25.95 | 26.08 | 25.69 | 25.80 | 2,126,675 | +0.11(+0.42%) |
May 15, 2012 | 25.08 | 26.14 | 25.04 | 25.69 | 3,270,044 | +0.64(+2.56%) |
May 14, 2012 | 25.17 | 25.36 | 24.98 | 25.05 | 1,898,987 | -0.41(-1.63%) |
May 11, 2012 | 25.27 | 25.69 | 25.16 | 25.46 | 1,771,104 | +0.14(+0.56%) |
May 10, 2012 | 25.48 | 25.60 | 25.12 | 25.32 | 1,919,348 | +0.10(+0.40%) |
May 09, 2012 | 25.52 | 25.52 | 25.07 | 25.22 | 1,684,600 | -0.42(-1.64%) |
May 08, 2012 | 25.75 | 25.83 | 25.22 | 25.64 | 2,236,511 | -0.30(-1.16%) |
May 07, 2012 | 25.88 | 26.45 | 25.73 | 25.94 | 4,067,313 | +0.19(+0.72%) |
May 04, 2012 | 25.82 | 26.13 | 25.69 | 25.75 | 4,196,678 | -0.64(-2.41%) |
May 03, 2012 | 26.40 | 26.58 | 26.22 | 26.39 | 1,533,611 | -0.04(-0.16%) |
May 02, 2012 | 26.27 | 26.48 | 26.05 | 26.43 | 1,802,393 | +0.11(+0.43%) |
May 01, 2012 | 26.33 | 26.56 | 26.11 | 26.32 | 2,446,615 | +0.10(+0.38%) |
Apr 30, 2012 | 26.19 | 26.30 | 25.99 | 26.22 | 2,028,521 | +0.04(+0.16%) |
Apr 27, 2012 | 25.85 | 26.23 | 25.79 | 26.18 | 2,185,230 | +0.14(+0.52%) |
Apr 26, 2012 | 25.60 | 26.11 | 25.37 | 26.04 | 3,933,798 | +0.61(+2.41%) |
Apr 25, 2012 | 25.36 | 25.53 | 25.12 | 25.43 | 2,721,493 | +0.36(+1.42%) |
Apr 24, 2012 | 24.23 | 25.26 | 24.23 | 25.07 | 4,626,468 | +0.78(+3.20%) |
Apr 23, 2012 | 25.33 | 25.33 | 24.13 | 24.29 | 7,498,257 | -1.34(-5.23%) |
Apr 20, 2012 | 25.77 | 25.98 | 25.55 | 25.63 | 2,919,211 | +0.10(+0.39%) |
Apr 19, 2012 | 25.97 | 26.03 | 25.47 | 25.53 | 2,163,794 | -0.39(-1.50%) |
Apr 18, 2012 | 26.17 | 26.17 | 25.77 | 25.92 | 2,482,989 | -0.19(-0.72%) |
Apr 17, 2012 | 25.76 | 26.17 | 25.69 | 26.11 | 1,404,349 | +0.59(+2.32%) |
Apr 16, 2012 | 25.41 | 25.75 | 24.97 | 25.52 | 8,988,584 | -0.30(-1.16%) |
Apr 13, 2012 | 25.78 | 25.96 | 25.62 | 25.82 | 5,510,635 | -0.06(-0.22%) |
Apr 12, 2012 | 25.69 | 26.03 | 25.69 | 25.88 | 1,270,332 | +0.16(+0.64%) |
Apr 11, 2012 | 25.63 | 25.83 | 25.55 | 25.71 | 1,208,636 | +0.34(+1.32%) |
Apr 10, 2012 | 25.81 | 25.85 | 25.28 | 25.38 | 2,477,096 | -0.44(-1.69%) |
Apr 09, 2012 | 26.13 | 26.13 | 25.68 | 25.81 | 1,734,890 | -0.59(-2.24%) |
Apr 05, 2012 | 26.26 | 26.48 | 26.23 | 26.40 | 1,246,911 | +0.04(+0.14%) |
Apr 04, 2012 | 26.50 | 26.58 | 26.33 | 26.37 | 2,049,462 | -0.28(-1.04%) |
Apr 03, 2012 | 26.65 | 26.78 | 26.45 | 26.65 | 1,566,010 | +0.04(+0.13%) |
Apr 02, 2012 | 26.30 | 26.80 | 26.21 | 26.61 | 1,597,700 | +0.41(+1.55%) |
Mar 30, 2012 | 26.75 | 26.75 | 26.20 | 26.20 | 1,692,172 | -0.30(-1.13%) |
Mar 29, 2012 | 26.50 | 26.60 | 26.35 | 26.50 | 2,545,763 | -0.06(-0.21%) |
Mar 28, 2012 | 26.54 | 26.66 | 26.27 | 26.56 | 2,506,814 | -0.09(-0.32%) |
Mar 27, 2012 | 26.49 | 26.90 | 26.42 | 26.65 | 2,096,569 | +0.17(+0.65%) |
Mar 26, 2012 | 26.11 | 26.67 | 26.10 | 26.48 | 1,832,005 | +0.51(+1.98%) |
Mar 23, 2012 | 25.70 | 25.98 | 25.55 | 25.96 | 1,228,666 | +0.32(+1.25%) |
Mar 22, 2012 | 25.33 | 25.68 | 25.31 | 25.64 | 1,125,362 | +0.14(+0.53%) |
Mar 21, 2012 | 25.83 | 25.93 | 25.50 | 25.51 | 1,362,054 | -0.21(-0.80%) |
Mar 20, 2012 | 25.83 | 25.84 | 25.50 | 25.71 | 1,249,610 | -0.23(-0.88%) |
Mar 19, 2012 | 25.27 | 26.00 | 25.22 | 25.94 | 2,070,841 | +0.64(+2.54%) |
Mar 16, 2012 | 25.43 | 25.52 | 25.10 | 25.30 | 2,097,502 | -0.04(-0.17%) |
Mar 15, 2012 | 25.41 | 25.48 | 24.82 | 25.34 | 1,466,125 | +0.04(+0.14%) |
Mar 14, 2012 | 25.49 | 25.52 | 25.17 | 25.31 | 997,119 | -0.16(-0.62%) |
Mar 13, 2012 | 25.41 | 25.51 | 25.18 | 25.46 | 967,798 | +0.19(+0.76%) |
Mar 12, 2012 | 25.16 | 25.46 | 25.13 | 25.27 | 1,209,020 | +0.16(+0.65%) |
Mar 09, 2012 | 25.00 | 25.16 | 24.89 | 25.11 | 922,032 | +0.23(+0.92%) |
Mar 08, 2012 | 24.93 | 24.94 | 24.56 | 24.88 | 1,505,868 | +0.20(+0.81%) |
Mar 07, 2012 | 24.87 | 24.87 | 24.56 | 24.68 | 1,528,364 | -0.05(-0.20%) |
Mar 06, 2012 | 25.28 | 25.39 | 24.65 | 24.73 | 2,579,569 | -0.71(-2.81%) |
Mar 05, 2012 | 25.14 | 25.51 | 25.06 | 25.44 | 1,895,261 | +0.31(+1.25%) |
Mar 02, 2012 | 25.28 | 25.33 | 25.01 | 25.13 | 1,734,746 | -0.14(-0.54%) |