Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.27 | 24.31 | 24.01 | 24.19 | 5,914,484 | +0.19(+0.80%) |
May 30, 2012 | 24.11 | 24.18 | 23.93 | 24.00 | 5,464,343 | -0.35(-1.44%) |
May 29, 2012 | 24.54 | 24.54 | 24.28 | 24.35 | 3,996,766 | +0.07(+0.27%) |
May 25, 2012 | 24.24 | 24.38 | 24.21 | 24.29 | 4,087,974 | +0.02(+0.09%) |
May 24, 2012 | 24.37 | 24.40 | 24.13 | 24.26 | 3,842,260 | +0.19(+0.77%) |
May 23, 2012 | 24.17 | 24.20 | 23.89 | 24.08 | 3,801,482 | -0.29(-1.19%) |
May 22, 2012 | 24.41 | 24.52 | 24.27 | 24.37 | 3,399,654 | -0.03(-0.11%) |
May 21, 2012 | 24.35 | 24.41 | 24.30 | 24.40 | 3,380,260 | +0.16(+0.68%) |
May 18, 2012 | 24.47 | 24.47 | 24.19 | 24.23 | 4,846,710 | -0.09(-0.38%) |
May 17, 2012 | 24.62 | 24.68 | 24.31 | 24.32 | 4,462,752 | -0.56(-2.25%) |
May 16, 2012 | 24.86 | 24.95 | 24.81 | 24.88 | 3,470,008 | -0.05(-0.22%) |
May 15, 2012 | 25.00 | 25.07 | 24.83 | 24.94 | 4,255,199 | -0.07(-0.26%) |
May 14, 2012 | 25.00 | 25.20 | 24.94 | 25.00 | 4,319,305 | -0.02(-0.07%) |
May 11, 2012 | 24.90 | 25.22 | 24.90 | 25.02 | 2,498,307 | +0.07(+0.26%) |
May 10, 2012 | 25.11 | 25.11 | 24.91 | 24.95 | 2,138,376 | +0.00(+0.00%) |
May 09, 2012 | 24.81 | 25.09 | 24.75 | 24.95 | 4,356,255 | -0.29(-1.13%) |
May 08, 2012 | 25.27 | 25.28 | 24.96 | 25.24 | 3,851,398 | +0.00(+0.00%) |
May 07, 2012 | 24.95 | 25.35 | 24.85 | 25.24 | 3,764,284 | +0.27(+1.06%) |
May 04, 2012 | 25.30 | 25.33 | 24.98 | 24.98 | 4,303,459 | -0.44(-1.75%) |
May 03, 2012 | 25.34 | 25.44 | 25.25 | 25.42 | 3,853,625 | +0.12(+0.49%) |
May 02, 2012 | 25.10 | 25.34 | 25.05 | 25.29 | 3,661,154 | +0.05(+0.19%) |
May 01, 2012 | 25.32 | 25.34 | 25.24 | 25.25 | 2,421,948 | +0.19(+0.76%) |
Apr 30, 2012 | 25.22 | 25.26 | 25.01 | 25.06 | 3,124,968 | -0.15(-0.60%) |
Apr 27, 2012 | 25.17 | 25.25 | 25.02 | 25.21 | 4,497,107 | +0.17(+0.67%) |
Apr 26, 2012 | 24.77 | 25.10 | 24.75 | 25.04 | 4,333,221 | +0.11(+0.43%) |
Apr 25, 2012 | 24.84 | 24.93 | 24.75 | 24.93 | 8,976,509 | -0.66(-2.56%) |
Apr 24, 2012 | 25.52 | 25.68 | 25.49 | 25.59 | 3,615,533 | +0.01(+0.04%) |
Apr 23, 2012 | 25.48 | 25.60 | 25.29 | 25.58 | 3,964,545 | -0.05(-0.21%) |
Apr 20, 2012 | 25.61 | 25.73 | 25.54 | 25.63 | 5,799,639 | +0.33(+1.29%) |
Apr 19, 2012 | 25.40 | 25.44 | 25.19 | 25.31 | 5,817,859 | +0.17(+0.69%) |
Apr 18, 2012 | 25.04 | 25.19 | 25.00 | 25.13 | 3,916,959 | +0.24(+0.96%) |
Apr 17, 2012 | 24.75 | 24.93 | 24.62 | 24.89 | 3,113,145 | +0.19(+0.77%) |
Apr 16, 2012 | 24.65 | 24.75 | 24.54 | 24.70 | 3,930,113 | +0.54(+2.22%) |
Apr 13, 2012 | 24.24 | 24.28 | 24.10 | 24.17 | 5,232,623 | -0.48(-1.94%) |
Apr 12, 2012 | 24.43 | 24.65 | 24.40 | 24.64 | 3,012,146 | +0.27(+1.11%) |
Apr 11, 2012 | 24.31 | 24.50 | 24.31 | 24.37 | 6,379,652 | -0.04(-0.16%) |
Apr 10, 2012 | 24.59 | 24.67 | 24.26 | 24.41 | 8,134,711 | +0.01(+0.04%) |
Apr 09, 2012 | 24.22 | 24.54 | 24.16 | 24.40 | 3,134,750 | +0.00(+0.00%) |
Apr 05, 2012 | 24.25 | 24.43 | 24.25 | 24.40 | 3,101,935 | -0.16(-0.66%) |
Apr 04, 2012 | 24.64 | 24.67 | 24.38 | 24.56 | 5,498,746 | -0.22(-0.87%) |
Apr 03, 2012 | 24.93 | 24.93 | 24.66 | 24.78 | 3,207,192 | -0.07(-0.26%) |
Apr 02, 2012 | 24.50 | 24.91 | 24.48 | 24.84 | 5,365,444 | +0.50(+2.07%) |
Mar 30, 2012 | 24.41 | 24.44 | 24.24 | 24.34 | 3,096,049 | -0.03(-0.11%) |
Mar 29, 2012 | 24.23 | 24.38 | 24.14 | 24.37 | 4,905,664 | -0.25(-1.03%) |
Mar 28, 2012 | 24.81 | 24.82 | 24.47 | 24.62 | 3,408,708 | -0.11(-0.46%) |
Mar 27, 2012 | 24.75 | 24.79 | 24.66 | 24.74 | 3,617,290 | +0.02(+0.07%) |
Mar 26, 2012 | 24.53 | 24.74 | 24.51 | 24.72 | 3,553,818 | +0.27(+1.09%) |
Mar 23, 2012 | 24.38 | 24.50 | 24.27 | 24.45 | 4,189,887 | -0.09(-0.35%) |
Mar 22, 2012 | 24.50 | 24.61 | 24.48 | 24.54 | 2,635,028 | -0.07(-0.26%) |
Mar 21, 2012 | 24.63 | 24.73 | 24.54 | 24.61 | 2,852,002 | -0.06(-0.24%) |
Mar 20, 2012 | 24.57 | 24.76 | 24.55 | 24.67 | 2,161,892 | +0.01(+0.04%) |
Mar 19, 2012 | 24.56 | 24.73 | 24.54 | 24.66 | 3,006,037 | +0.17(+0.69%) |
Mar 16, 2012 | 24.54 | 24.58 | 24.42 | 24.49 | 3,318,461 | +0.09(+0.38%) |
Mar 15, 2012 | 24.45 | 24.49 | 24.28 | 24.40 | 4,132,329 | -0.01(-0.04%) |
Mar 14, 2012 | 24.55 | 24.61 | 24.37 | 24.41 | 3,884,066 | -0.23(-0.95%) |
Mar 13, 2012 | 24.30 | 24.69 | 24.30 | 24.64 | 5,876,788 | +0.37(+1.54%) |
Mar 12, 2012 | 24.14 | 24.29 | 24.09 | 24.27 | 2,607,255 | +0.10(+0.40%) |
Mar 09, 2012 | 24.20 | 24.29 | 24.10 | 24.17 | 2,970,774 | -0.05(-0.20%) |
Mar 08, 2012 | 24.29 | 24.31 | 24.18 | 24.22 | 3,210,078 | +0.07(+0.29%) |
Mar 07, 2012 | 24.08 | 24.18 | 24.05 | 24.15 | 2,591,312 | +0.26(+1.09%) |
Mar 06, 2012 | 24.09 | 24.14 | 23.85 | 23.89 | 2,888,653 | -0.37(-1.52%) |
Mar 05, 2012 | 24.29 | 24.39 | 24.18 | 24.25 | 2,972,771 | +0.28(+1.18%) |
Mar 02, 2012 | 24.04 | 24.08 | 23.91 | 23.97 | 4,416,049 | -0.46(-1.89%) |