Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.79 | 25.88 | 25.69 | 25.71 | 22,011,250 | -0.11(-0.44%) |
May 30, 2012 | 25.83 | 25.89 | 25.75 | 25.83 | 20,177,058 | -0.14(-0.53%) |
May 29, 2012 | 26.06 | 26.06 | 25.83 | 25.96 | 15,307,607 | +0.08(+0.31%) |
May 25, 2012 | 26.02 | 26.04 | 25.81 | 25.88 | 13,077,906 | -0.11(-0.44%) |
May 24, 2012 | 25.73 | 26.10 | 25.67 | 26.00 | 29,361,008 | +0.35(+1.35%) |
May 23, 2012 | 25.46 | 25.66 | 25.40 | 25.65 | 26,169,862 | +0.12(+0.49%) |
May 22, 2012 | 25.66 | 25.66 | 25.43 | 25.53 | 22,176,628 | -0.11(-0.43%) |
May 21, 2012 | 25.53 | 25.67 | 25.51 | 25.64 | 19,602,104 | +0.16(+0.62%) |
May 18, 2012 | 25.89 | 25.91 | 25.28 | 25.48 | 46,376,468 | -0.37(-1.42%) |
May 17, 2012 | 26.21 | 26.25 | 25.80 | 25.85 | 32,422,770 | -0.42(-1.59%) |
May 16, 2012 | 26.38 | 26.44 | 26.14 | 26.26 | 25,873,642 | -0.08(-0.31%) |
May 15, 2012 | 26.34 | 26.55 | 26.24 | 26.35 | 23,829,018 | -0.10(-0.39%) |
May 14, 2012 | 26.53 | 26.58 | 26.36 | 26.45 | 22,396,178 | -0.21(-0.77%) |
May 11, 2012 | 26.56 | 26.75 | 26.56 | 26.66 | 15,409,415 | +0.02(+0.08%) |
May 10, 2012 | 26.57 | 26.73 | 26.56 | 26.63 | 18,396,742 | +0.22(+0.82%) |
May 09, 2012 | 26.35 | 26.56 | 26.32 | 26.42 | 20,451,180 | -0.12(-0.47%) |
May 08, 2012 | 26.50 | 26.59 | 26.36 | 26.54 | 15,352,461 | -0.05(-0.18%) |
May 07, 2012 | 26.48 | 26.65 | 26.44 | 26.59 | 12,967,902 | +0.10(+0.36%) |
May 04, 2012 | 26.60 | 26.70 | 26.48 | 26.49 | 19,125,032 | -0.15(-0.57%) |
May 03, 2012 | 26.62 | 26.71 | 26.56 | 26.64 | 22,585,938 | +0.10(+0.36%) |
May 02, 2012 | 26.40 | 26.58 | 26.37 | 26.55 | 24,062,764 | +0.08(+0.30%) |
May 01, 2012 | 26.26 | 26.49 | 26.25 | 26.47 | 20,114,678 | +0.21(+0.80%) |
Apr 30, 2012 | 26.29 | 26.46 | 26.13 | 26.26 | 38,532,328 | -0.11(-0.40%) |
Apr 27, 2012 | 26.14 | 26.78 | 26.12 | 26.37 | 34,443,940 | +0.32(+1.21%) |
Apr 26, 2012 | 25.79 | 26.14 | 25.74 | 26.05 | 24,387,904 | +0.27(+1.04%) |
Apr 25, 2012 | 25.65 | 25.82 | 25.57 | 25.78 | 27,023,576 | +0.28(+1.09%) |
Apr 24, 2012 | 25.43 | 25.58 | 25.36 | 25.50 | 14,950,476 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.49 | 25.23 | 25.35 | 15,220,997 | -0.15(-0.59%) |
Apr 20, 2012 | 25.45 | 25.58 | 25.37 | 25.51 | 19,561,278 | +0.11(+0.42%) |
Apr 19, 2012 | 25.56 | 25.58 | 25.26 | 25.40 | 15,594,660 | -0.12(-0.47%) |
Apr 18, 2012 | 25.40 | 25.58 | 25.37 | 25.52 | 17,118,190 | +0.08(+0.30%) |
Apr 17, 2012 | 25.18 | 25.63 | 25.18 | 25.44 | 32,862,854 | +0.52(+2.08%) |
Apr 16, 2012 | 24.85 | 25.04 | 24.82 | 24.92 | 20,558,840 | +0.17(+0.69%) |
Apr 13, 2012 | 24.85 | 24.98 | 24.75 | 24.75 | 15,295,676 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.86 | 24.71 | 24.85 | 15,367,511 | +0.03(+0.14%) |
Apr 11, 2012 | 24.92 | 24.93 | 24.72 | 24.81 | 17,476,952 | +0.03(+0.14%) |
Apr 10, 2012 | 24.97 | 24.99 | 24.76 | 24.78 | 25,126,374 | -0.29(-1.17%) |
Apr 09, 2012 | 25.10 | 25.15 | 25.03 | 25.07 | 14,177,367 | -0.21(-0.82%) |
Apr 05, 2012 | 25.21 | 25.30 | 25.14 | 25.28 | 16,757,283 | +0.00(+0.01%) |
Apr 04, 2012 | 25.22 | 25.32 | 25.19 | 25.28 | 18,146,596 | -0.10(-0.41%) |
Apr 03, 2012 | 25.35 | 25.49 | 25.28 | 25.38 | 18,875,794 | -0.13(-0.51%) |
Apr 02, 2012 | 25.40 | 25.53 | 25.34 | 25.51 | 21,186,098 | +0.04(+0.18%) |
Mar 30, 2012 | 25.33 | 25.51 | 25.22 | 25.46 | 38,597,872 | +0.07(+0.27%) |
Mar 29, 2012 | 24.89 | 25.60 | 24.87 | 25.40 | 59,596,264 | +0.40(+1.58%) |
Mar 28, 2012 | 24.76 | 25.06 | 24.74 | 25.00 | 38,161,540 | +0.27(+1.10%) |
Mar 27, 2012 | 24.71 | 24.77 | 24.65 | 24.73 | 16,272,892 | -0.01(-0.04%) |
Mar 26, 2012 | 24.68 | 24.74 | 24.63 | 24.74 | 16,764,592 | +0.14(+0.57%) |
Mar 23, 2012 | 24.57 | 24.64 | 24.53 | 24.60 | 23,551,772 | +0.02(+0.10%) |
Mar 22, 2012 | 24.43 | 24.63 | 24.41 | 24.57 | 20,711,600 | +0.10(+0.42%) |
Mar 21, 2012 | 24.25 | 24.57 | 24.21 | 24.47 | 28,875,960 | +0.18(+0.75%) |
Mar 20, 2012 | 24.10 | 24.35 | 24.06 | 24.29 | 14,793,926 | +0.07(+0.27%) |
Mar 19, 2012 | 24.16 | 24.27 | 24.08 | 24.22 | 15,479,764 | +0.08(+0.34%) |
Mar 16, 2012 | 24.22 | 24.24 | 24.04 | 24.14 | 33,277,058 | -0.06(-0.24%) |
Mar 15, 2012 | 24.18 | 24.20 | 24.01 | 24.20 | 26,144,870 | +0.04(+0.16%) |
Mar 14, 2012 | 24.17 | 24.30 | 24.12 | 24.16 | 18,772,096 | -0.01(-0.04%) |
Mar 13, 2012 | 23.92 | 24.18 | 23.92 | 24.17 | 26,071,500 | +0.21(+0.88%) |
Mar 12, 2012 | 23.73 | 24.03 | 23.68 | 23.96 | 26,558,828 | +0.22(+0.92%) |
Mar 09, 2012 | 23.72 | 23.82 | 23.67 | 23.74 | 53,784,932 | +0.08(+0.35%) |
Mar 08, 2012 | 23.63 | 23.74 | 23.60 | 23.66 | 49,411,480 | +0.16(+0.70%) |
Mar 07, 2012 | 23.48 | 23.55 | 23.40 | 23.50 | 16,005,076 | +0.01(+0.04%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.45 | 23.49 | 19,234,346 | -0.16(-0.68%) |
Mar 05, 2012 | 23.57 | 23.68 | 23.57 | 23.65 | 15,076,280 | +0.02(+0.07%) |
Mar 02, 2012 | 23.71 | 23.77 | 23.56 | 23.63 | 17,560,532 | -0.14(-0.60%) |