Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.82 | 24.86 | 24.55 | 24.74 | 5,782,571 | +0.20(+0.80%) |
May 30, 2012 | 24.66 | 24.73 | 24.48 | 24.55 | 5,342,469 | -0.36(-1.44%) |
May 29, 2012 | 25.10 | 25.10 | 24.83 | 24.91 | 3,907,624 | +0.07(+0.27%) |
May 25, 2012 | 24.79 | 24.94 | 24.77 | 24.84 | 3,996,798 | +0.02(+0.09%) |
May 24, 2012 | 24.93 | 24.95 | 24.68 | 24.82 | 3,756,565 | +0.19(+0.77%) |
May 23, 2012 | 24.72 | 24.75 | 24.43 | 24.63 | 3,716,696 | -0.30(-1.19%) |
May 22, 2012 | 24.96 | 25.08 | 24.83 | 24.92 | 3,323,830 | -0.03(-0.11%) |
May 21, 2012 | 24.90 | 24.96 | 24.86 | 24.95 | 3,304,869 | +0.17(+0.68%) |
May 18, 2012 | 25.03 | 25.03 | 24.74 | 24.78 | 4,738,612 | -0.10(-0.38%) |
May 17, 2012 | 25.18 | 25.24 | 24.87 | 24.88 | 4,363,217 | -0.57(-2.25%) |
May 16, 2012 | 25.43 | 25.52 | 25.38 | 25.45 | 3,392,615 | -0.06(-0.22%) |
May 15, 2012 | 25.57 | 25.64 | 25.40 | 25.51 | 4,160,294 | -0.07(-0.26%) |
May 14, 2012 | 25.57 | 25.78 | 25.51 | 25.57 | 4,222,969 | -0.02(-0.07%) |
May 11, 2012 | 25.47 | 25.79 | 25.47 | 25.59 | 2,442,586 | +0.07(+0.26%) |
May 10, 2012 | 25.68 | 25.68 | 25.48 | 25.52 | 2,090,683 | +0.00(+0.00%) |
May 09, 2012 | 25.37 | 25.66 | 25.32 | 25.52 | 4,259,096 | -0.29(-1.13%) |
May 08, 2012 | 25.85 | 25.86 | 25.53 | 25.82 | 3,765,509 | +0.00(+0.00%) |
May 07, 2012 | 25.52 | 25.93 | 25.42 | 25.82 | 3,680,338 | +0.27(+1.06%) |
May 04, 2012 | 25.88 | 25.91 | 25.54 | 25.54 | 4,207,488 | -0.45(-1.75%) |
May 03, 2012 | 25.92 | 26.02 | 25.82 | 26.00 | 3,767,686 | +0.13(+0.49%) |
May 02, 2012 | 25.67 | 25.92 | 25.62 | 25.87 | 3,579,507 | +0.05(+0.19%) |
May 01, 2012 | 25.89 | 25.92 | 25.82 | 25.82 | 2,367,937 | +0.19(+0.76%) |
Apr 30, 2012 | 25.79 | 25.84 | 25.58 | 25.63 | 3,055,279 | -0.16(-0.60%) |
Apr 27, 2012 | 25.74 | 25.83 | 25.59 | 25.78 | 4,396,818 | +0.17(+0.67%) |
Apr 26, 2012 | 25.33 | 25.67 | 25.32 | 25.61 | 4,236,587 | +0.11(+0.43%) |
Apr 25, 2012 | 25.41 | 25.50 | 25.32 | 25.50 | 8,776,326 | -0.67(-2.56%) |
Apr 24, 2012 | 26.10 | 26.27 | 26.07 | 26.17 | 3,534,904 | +0.01(+0.04%) |
Apr 23, 2012 | 26.06 | 26.19 | 25.87 | 26.16 | 3,876,133 | -0.06(-0.21%) |
Apr 20, 2012 | 26.20 | 26.32 | 26.12 | 26.22 | 5,670,303 | +0.33(+1.29%) |
Apr 19, 2012 | 25.98 | 26.02 | 25.77 | 25.88 | 5,688,117 | +0.18(+0.69%) |
Apr 18, 2012 | 25.61 | 25.77 | 25.57 | 25.71 | 3,829,608 | +0.24(+0.96%) |
Apr 17, 2012 | 25.32 | 25.50 | 25.18 | 25.46 | 3,043,720 | +0.19(+0.77%) |
Apr 16, 2012 | 25.21 | 25.31 | 25.10 | 25.27 | 3,842,468 | +0.55(+2.22%) |
Apr 13, 2012 | 24.79 | 24.84 | 24.65 | 24.72 | 5,115,932 | -0.49(-1.94%) |
Apr 12, 2012 | 24.98 | 25.21 | 24.95 | 25.21 | 2,944,973 | +0.28(+1.11%) |
Apr 11, 2012 | 24.87 | 25.06 | 24.86 | 24.93 | 6,237,381 | -0.04(-0.16%) |
Apr 10, 2012 | 25.15 | 25.23 | 24.81 | 24.97 | 7,953,301 | +0.01(+0.04%) |
Apr 09, 2012 | 24.77 | 25.10 | 24.71 | 24.96 | 3,064,843 | +0.00(+0.00%) |
Apr 05, 2012 | 24.81 | 24.99 | 24.81 | 24.96 | 3,032,759 | -0.17(-0.66%) |
Apr 04, 2012 | 25.20 | 25.23 | 24.93 | 25.12 | 5,376,120 | -0.22(-0.87%) |
Apr 03, 2012 | 25.49 | 25.50 | 25.22 | 25.35 | 3,135,670 | -0.07(-0.26%) |
Apr 02, 2012 | 25.06 | 25.48 | 25.04 | 25.41 | 5,245,791 | +0.52(+2.07%) |
Mar 30, 2012 | 24.96 | 25.00 | 24.80 | 24.90 | 3,027,005 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.69 | 24.92 | 4,796,264 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.03 | 25.18 | 3,332,691 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.22 | 25.30 | 3,536,621 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.31 | 25.07 | 25.28 | 3,474,566 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.06 | 24.82 | 25.01 | 4,096,450 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,265 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.30 | 25.10 | 25.17 | 2,788,400 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.11 | 25.23 | 2,113,680 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.22 | 2,939,000 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.05 | 3,244,457 | +0.09(+0.38%) |
Mar 15, 2012 | 25.01 | 25.05 | 24.84 | 24.95 | 4,040,175 | -0.01(-0.04%) |
Mar 14, 2012 | 25.11 | 25.17 | 24.93 | 24.96 | 3,797,448 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,745,731 | +0.38(+1.54%) |
Mar 12, 2012 | 24.69 | 24.84 | 24.64 | 24.82 | 2,549,111 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.65 | 24.72 | 2,904,524 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.74 | 24.77 | 3,138,491 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.60 | 24.70 | 2,533,524 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,234 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.95 | 24.74 | 24.81 | 2,906,476 | +0.29(+1.18%) |
Mar 02, 2012 | 24.59 | 24.62 | 24.45 | 24.52 | 4,317,568 | -0.47(-1.89%) |