Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.16 | 26.22 | 25.74 | 26.10 | 592,906 | -0.01(-0.03%) |
May 30, 2012 | 26.23 | 26.32 | 25.93 | 26.10 | 833,505 | -0.43(-1.61%) |
May 29, 2012 | 26.12 | 26.55 | 26.09 | 26.53 | 1,049,997 | +0.51(+1.98%) |
May 25, 2012 | 26.02 | 26.21 | 25.90 | 26.02 | 751,336 | -0.05(-0.18%) |
May 24, 2012 | 25.82 | 26.07 | 25.67 | 26.06 | 1,285,454 | +0.35(+1.34%) |
May 23, 2012 | 24.87 | 25.85 | 24.87 | 25.72 | 1,505,679 | +0.54(+2.14%) |
May 22, 2012 | 25.24 | 25.42 | 25.06 | 25.18 | 950,994 | +0.09(+0.35%) |
May 21, 2012 | 24.89 | 25.19 | 24.50 | 25.09 | 1,172,781 | +0.31(+1.27%) |
May 18, 2012 | 24.95 | 25.27 | 24.65 | 24.78 | 1,159,706 | -0.17(-0.68%) |
May 17, 2012 | 25.61 | 25.61 | 24.89 | 24.95 | 993,458 | -0.56(-2.21%) |
May 16, 2012 | 25.55 | 26.03 | 25.42 | 25.51 | 1,499,254 | +0.03(+0.13%) |
May 15, 2012 | 25.50 | 25.75 | 25.40 | 25.48 | 1,006,712 | -0.10(-0.38%) |
May 14, 2012 | 25.87 | 25.95 | 25.44 | 25.57 | 1,372,882 | -0.51(-1.94%) |
May 11, 2012 | 25.81 | 26.26 | 25.78 | 26.08 | 1,328,039 | +0.01(+0.03%) |
May 10, 2012 | 25.87 | 26.18 | 25.84 | 26.07 | 1,837,206 | +0.31(+1.22%) |
May 09, 2012 | 25.55 | 25.87 | 25.35 | 25.76 | 1,398,865 | +0.06(+0.22%) |
May 08, 2012 | 25.65 | 25.71 | 25.23 | 25.70 | 1,617,602 | -0.13(-0.50%) |
May 07, 2012 | 25.74 | 25.95 | 25.52 | 25.83 | 1,008,841 | +0.08(+0.31%) |
May 04, 2012 | 25.81 | 25.91 | 25.49 | 25.75 | 1,110,704 | -0.18(-0.68%) |
May 03, 2012 | 26.10 | 26.26 | 25.77 | 25.93 | 861,886 | -0.15(-0.59%) |
May 02, 2012 | 25.94 | 26.35 | 25.94 | 26.08 | 973,702 | -0.10(-0.40%) |
May 01, 2012 | 26.39 | 26.79 | 25.54 | 26.18 | 3,728,548 | +0.84(+3.33%) |
Apr 30, 2012 | 25.48 | 25.58 | 25.20 | 25.34 | 907,271 | -0.28(-1.10%) |
Apr 27, 2012 | 25.69 | 25.73 | 25.15 | 25.62 | 1,182,701 | +0.10(+0.38%) |
Apr 26, 2012 | 25.66 | 26.04 | 24.91 | 25.53 | 2,431,539 | +0.57(+2.29%) |
Apr 25, 2012 | 24.66 | 25.04 | 24.66 | 24.95 | 2,222,914 | +0.48(+1.97%) |
Apr 24, 2012 | 24.36 | 25.00 | 24.25 | 24.47 | 2,683,128 | +0.12(+0.50%) |
Apr 23, 2012 | 23.76 | 24.50 | 23.59 | 24.35 | 3,183,252 | +0.48(+2.02%) |
Apr 20, 2012 | 23.88 | 24.13 | 23.71 | 23.87 | 1,119,689 | +0.28(+1.19%) |
Apr 19, 2012 | 23.78 | 24.06 | 23.49 | 23.59 | 1,648,114 | -0.12(-0.51%) |
Apr 18, 2012 | 23.65 | 23.83 | 23.55 | 23.71 | 1,033,059 | +0.02(+0.10%) |
Apr 17, 2012 | 23.86 | 23.86 | 23.43 | 23.68 | 1,500,680 | -0.01(-0.03%) |
Apr 16, 2012 | 24.01 | 24.01 | 23.43 | 23.69 | 1,011,734 | -0.12(-0.51%) |
Apr 13, 2012 | 23.81 | 24.10 | 23.65 | 23.81 | 1,018,377 | -0.15(-0.64%) |
Apr 12, 2012 | 23.81 | 24.06 | 23.66 | 23.96 | 1,067,177 | +0.12(+0.51%) |
Apr 11, 2012 | 23.40 | 23.85 | 23.35 | 23.84 | 1,536,774 | +0.68(+2.92%) |
Apr 10, 2012 | 23.47 | 23.70 | 22.99 | 23.17 | 1,768,667 | -0.35(-1.50%) |
Apr 09, 2012 | 23.08 | 23.53 | 23.01 | 23.52 | 1,139,278 | +0.13(+0.55%) |
Apr 05, 2012 | 23.52 | 23.68 | 23.31 | 23.39 | 1,413,639 | -0.29(-1.22%) |
Apr 04, 2012 | 23.72 | 23.78 | 23.47 | 23.68 | 1,145,689 | -0.16(-0.67%) |
Apr 03, 2012 | 23.88 | 24.05 | 23.69 | 23.84 | 798,738 | -0.09(-0.37%) |
Apr 02, 2012 | 23.58 | 24.12 | 23.41 | 23.93 | 1,388,847 | +0.29(+1.22%) |
Mar 30, 2012 | 23.97 | 23.98 | 23.63 | 23.64 | 1,603,859 | -0.11(-0.47%) |
Mar 29, 2012 | 23.78 | 23.90 | 23.59 | 23.76 | 1,326,008 | -0.18(-0.77%) |
Mar 28, 2012 | 24.14 | 24.23 | 23.77 | 23.94 | 1,415,727 | -0.12(-0.50%) |
Mar 27, 2012 | 24.54 | 24.54 | 24.05 | 24.06 | 830,427 | -0.39(-1.58%) |
Mar 26, 2012 | 24.28 | 24.53 | 24.18 | 24.45 | 1,493,423 | +0.44(+1.84%) |
Mar 23, 2012 | 24.06 | 24.13 | 23.54 | 24.00 | 2,523,749 | -0.27(-1.13%) |
Mar 22, 2012 | 24.54 | 24.76 | 24.06 | 24.28 | 2,266,508 | -0.31(-1.28%) |
Mar 21, 2012 | 24.99 | 25.15 | 24.54 | 24.59 | 1,531,188 | -0.41(-1.64%) |
Mar 20, 2012 | 25.03 | 25.06 | 24.76 | 25.00 | 1,100,509 | -0.16(-0.64%) |
Mar 19, 2012 | 25.00 | 25.28 | 24.83 | 25.16 | 949,894 | +0.07(+0.29%) |
Mar 16, 2012 | 25.28 | 25.28 | 24.86 | 25.09 | 1,231,292 | -0.07(-0.29%) |
Mar 15, 2012 | 24.89 | 25.40 | 24.74 | 25.16 | 1,348,977 | +0.47(+1.92%) |
Mar 14, 2012 | 24.87 | 25.02 | 24.53 | 24.69 | 1,006,996 | -0.23(-0.94%) |
Mar 13, 2012 | 24.77 | 24.94 | 24.54 | 24.92 | 1,026,871 | +0.36(+1.47%) |
Mar 12, 2012 | 24.74 | 24.88 | 24.41 | 24.56 | 794,974 | -0.14(-0.55%) |
Mar 09, 2012 | 24.82 | 24.94 | 24.54 | 24.70 | 1,883,141 | -0.04(-0.16%) |
Mar 08, 2012 | 24.60 | 24.84 | 24.41 | 24.74 | 1,514,930 | +0.23(+0.92%) |
Mar 07, 2012 | 23.93 | 24.55 | 23.88 | 24.51 | 2,082,189 | +0.74(+3.11%) |
Mar 06, 2012 | 23.79 | 23.93 | 23.57 | 23.77 | 1,596,946 | -0.23(-0.94%) |
Mar 05, 2012 | 23.61 | 24.13 | 23.58 | 24.00 | 1,354,683 | +0.37(+1.57%) |
Mar 02, 2012 | 24.02 | 24.09 | 23.45 | 23.63 | 1,239,460 | -0.37(-1.54%) |