Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.95 | 24.09 | 23.58 | 24.01 | 2,795,145 | +0.04(+0.16%) |
May 30, 2012 | 24.19 | 24.23 | 23.90 | 23.97 | 2,596,859 | -0.46(-1.90%) |
May 29, 2012 | 24.16 | 24.46 | 23.98 | 24.43 | 3,346,963 | +0.40(+1.66%) |
May 25, 2012 | 24.12 | 24.23 | 23.85 | 24.03 | 2,847,867 | -0.07(-0.29%) |
May 24, 2012 | 23.89 | 24.49 | 23.83 | 24.10 | 4,327,237 | +0.37(+1.56%) |
May 23, 2012 | 23.67 | 24.03 | 23.31 | 23.73 | 4,918,617 | -0.01(-0.06%) |
May 22, 2012 | 23.49 | 24.27 | 23.49 | 23.75 | 7,493,581 | +0.41(+1.76%) |
May 21, 2012 | 22.89 | 23.36 | 22.72 | 23.34 | 5,646,626 | +0.56(+2.44%) |
May 18, 2012 | 22.84 | 23.29 | 22.72 | 22.78 | 5,232,899 | -0.02(-0.10%) |
May 17, 2012 | 23.46 | 23.55 | 22.71 | 22.80 | 6,936,739 | -0.69(-2.93%) |
May 16, 2012 | 23.51 | 23.65 | 23.27 | 23.49 | 6,378,882 | +0.10(+0.41%) |
May 15, 2012 | 23.56 | 23.78 | 23.37 | 23.39 | 4,279,908 | -0.25(-1.04%) |
May 14, 2012 | 23.38 | 23.77 | 23.27 | 23.64 | 4,723,921 | -0.08(-0.33%) |
May 11, 2012 | 23.65 | 23.95 | 23.58 | 23.72 | 3,366,821 | -0.01(-0.03%) |
May 10, 2012 | 24.13 | 24.28 | 23.69 | 23.72 | 5,294,263 | -0.10(-0.42%) |
May 09, 2012 | 23.82 | 24.12 | 23.74 | 23.82 | 6,833,211 | -0.32(-1.33%) |
May 08, 2012 | 24.72 | 24.72 | 23.56 | 24.15 | 8,010,302 | -0.95(-3.77%) |
May 07, 2012 | 25.14 | 25.41 | 25.03 | 25.09 | 4,182,642 | -0.20(-0.80%) |
May 04, 2012 | 25.94 | 25.96 | 25.23 | 25.30 | 5,044,559 | -0.84(-3.23%) |
May 03, 2012 | 26.47 | 26.51 | 26.08 | 26.14 | 2,920,399 | -0.36(-1.37%) |
May 02, 2012 | 26.08 | 26.58 | 26.00 | 26.50 | 3,137,286 | +0.41(+1.56%) |
May 01, 2012 | 25.99 | 26.28 | 25.66 | 26.10 | 5,319,643 | +0.22(+0.84%) |
Apr 30, 2012 | 26.28 | 26.36 | 25.81 | 25.88 | 3,162,190 | -0.37(-1.39%) |
Apr 27, 2012 | 26.38 | 26.53 | 25.61 | 26.25 | 7,251,091 | +0.03(+0.13%) |
Apr 26, 2012 | 25.52 | 26.27 | 25.52 | 26.21 | 7,366,828 | +0.81(+3.17%) |
Apr 25, 2012 | 25.08 | 25.51 | 25.08 | 25.41 | 4,709,216 | +0.38(+1.54%) |
Apr 24, 2012 | 25.54 | 25.59 | 24.94 | 25.02 | 3,897,483 | -0.53(-2.07%) |
Apr 23, 2012 | 25.57 | 25.59 | 25.15 | 25.55 | 3,938,537 | -0.15(-0.60%) |
Apr 20, 2012 | 25.44 | 25.76 | 25.39 | 25.71 | 3,526,778 | +0.32(+1.27%) |
Apr 19, 2012 | 25.38 | 25.58 | 25.22 | 25.39 | 2,986,540 | +0.02(+0.09%) |
Apr 18, 2012 | 25.46 | 25.51 | 25.26 | 25.36 | 4,750,728 | -0.17(-0.67%) |
Apr 17, 2012 | 25.39 | 25.63 | 25.36 | 25.53 | 2,710,346 | +0.18(+0.70%) |
Apr 16, 2012 | 25.44 | 25.62 | 25.28 | 25.36 | 5,154,861 | -0.01(-0.05%) |
Apr 13, 2012 | 24.91 | 25.43 | 24.89 | 25.37 | 4,724,773 | +0.39(+1.58%) |
Apr 12, 2012 | 24.74 | 25.00 | 24.64 | 24.97 | 3,225,199 | +0.24(+0.96%) |
Apr 11, 2012 | 24.95 | 24.96 | 24.68 | 24.74 | 3,291,263 | +0.14(+0.55%) |
Apr 10, 2012 | 25.30 | 25.36 | 24.54 | 24.60 | 5,124,682 | -0.74(-2.90%) |
Apr 09, 2012 | 25.14 | 25.45 | 25.12 | 25.33 | 3,549,138 | -0.26(-1.00%) |
Apr 05, 2012 | 24.35 | 25.80 | 24.35 | 25.59 | 6,001,715 | +0.28(+1.12%) |
Apr 04, 2012 | 25.30 | 25.42 | 25.10 | 25.31 | 3,237,789 | -0.19(-0.76%) |
Apr 03, 2012 | 25.31 | 25.56 | 25.17 | 25.50 | 4,992,994 | +0.11(+0.45%) |
Apr 02, 2012 | 24.73 | 25.53 | 24.54 | 25.39 | 4,482,501 | +0.54(+2.17%) |
Mar 30, 2012 | 25.42 | 25.49 | 24.84 | 24.85 | 8,386,435 | -0.42(-1.67%) |
Mar 29, 2012 | 25.25 | 25.30 | 24.99 | 25.27 | 5,121,891 | -0.07(-0.27%) |
Mar 28, 2012 | 25.65 | 25.70 | 25.18 | 25.34 | 5,545,764 | -0.33(-1.30%) |
Mar 27, 2012 | 25.87 | 25.96 | 25.58 | 25.67 | 6,453,893 | -0.09(-0.35%) |
Mar 26, 2012 | 25.19 | 25.84 | 25.19 | 25.76 | 6,879,952 | +0.74(+2.96%) |
Mar 23, 2012 | 25.24 | 25.46 | 24.76 | 25.02 | 7,355,818 | -0.34(-1.34%) |
Mar 22, 2012 | 25.27 | 25.44 | 25.12 | 25.36 | 5,666,060 | +0.01(+0.03%) |
Mar 21, 2012 | 25.32 | 25.50 | 25.22 | 25.35 | 4,391,215 | +0.03(+0.13%) |
Mar 20, 2012 | 25.09 | 25.40 | 25.06 | 25.32 | 4,626,061 | +0.15(+0.58%) |
Mar 19, 2012 | 25.09 | 25.26 | 24.96 | 25.17 | 4,797,193 | +0.03(+0.11%) |
Mar 16, 2012 | 25.12 | 25.51 | 25.03 | 25.14 | 8,491,591 | +0.02(+0.06%) |
Mar 15, 2012 | 25.02 | 25.17 | 24.76 | 25.13 | 5,338,190 | +0.11(+0.44%) |
Mar 14, 2012 | 25.07 | 25.29 | 24.92 | 25.02 | 5,262,597 | -0.25(-0.99%) |
Mar 13, 2012 | 25.03 | 25.29 | 24.95 | 25.27 | 6,706,558 | +0.29(+1.15%) |
Mar 12, 2012 | 24.77 | 25.10 | 24.69 | 24.98 | 7,280,172 | +0.16(+0.66%) |
Mar 09, 2012 | 25.00 | 25.10 | 24.81 | 24.82 | 5,407,074 | -0.09(-0.38%) |
Mar 08, 2012 | 24.73 | 25.07 | 24.70 | 24.91 | 4,333,976 | +0.23(+0.94%) |
Mar 07, 2012 | 24.66 | 24.80 | 24.54 | 24.68 | 5,393,150 | +0.14(+0.59%) |
Mar 06, 2012 | 24.68 | 24.81 | 24.50 | 24.53 | 5,759,789 | -0.36(-1.43%) |
Mar 05, 2012 | 24.83 | 25.00 | 24.78 | 24.89 | 4,874,479 | -0.05(-0.21%) |
Mar 02, 2012 | 24.93 | 25.03 | 24.84 | 24.94 | 6,272,237 | +0.00(+0.01%) |