Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.27 | 25.39 | 24.99 | 25.22 | 2,886,932 | -0.03(-0.13%) |
May 30, 2012 | 25.31 | 25.43 | 25.07 | 25.26 | 2,024,041 | -0.28(-1.08%) |
May 29, 2012 | 25.57 | 25.74 | 25.28 | 25.53 | 2,253,364 | +0.20(+0.80%) |
May 25, 2012 | 25.23 | 25.45 | 24.96 | 25.33 | 3,247,480 | +0.18(+0.71%) |
May 24, 2012 | 25.29 | 25.33 | 24.90 | 25.15 | 5,108,400 | -0.11(-0.42%) |
May 23, 2012 | 25.34 | 25.39 | 24.89 | 25.26 | 4,194,463 | -0.15(-0.61%) |
May 22, 2012 | 25.42 | 25.56 | 25.27 | 25.41 | 3,117,451 | +0.09(+0.35%) |
May 21, 2012 | 25.11 | 25.39 | 24.78 | 25.32 | 2,688,637 | +0.10(+0.39%) |
May 18, 2012 | 25.24 | 25.62 | 25.15 | 25.22 | 4,933,020 | +0.05(+0.19%) |
May 17, 2012 | 26.03 | 26.05 | 25.16 | 25.18 | 4,063,600 | -0.82(-3.15%) |
May 16, 2012 | 26.08 | 26.21 | 25.90 | 25.99 | 3,658,030 | +0.08(+0.31%) |
May 15, 2012 | 25.84 | 26.26 | 25.73 | 25.91 | 2,330,427 | +0.09(+0.35%) |
May 14, 2012 | 26.04 | 26.15 | 25.69 | 25.82 | 9,383,177 | -0.49(-1.85%) |
May 11, 2012 | 26.20 | 26.59 | 26.09 | 26.31 | 4,099,489 | +0.04(+0.15%) |
May 10, 2012 | 26.33 | 26.51 | 26.16 | 26.27 | 14,313,961 | +0.27(+1.03%) |
May 09, 2012 | 26.12 | 26.12 | 25.67 | 26.00 | 3,282,974 | -0.35(-1.32%) |
May 08, 2012 | 26.41 | 26.49 | 25.89 | 26.35 | 3,422,037 | -0.33(-1.25%) |
May 07, 2012 | 26.71 | 26.76 | 26.51 | 26.68 | 3,357,569 | -0.04(-0.15%) |
May 04, 2012 | 27.02 | 27.10 | 26.62 | 26.72 | 2,871,868 | -0.49(-1.82%) |
May 03, 2012 | 27.36 | 27.46 | 27.02 | 27.22 | 3,310,573 | -0.23(-0.83%) |
May 02, 2012 | 27.20 | 27.51 | 27.01 | 27.44 | 6,911,448 | +0.06(+0.21%) |
May 01, 2012 | 27.28 | 27.61 | 27.25 | 27.39 | 2,950,817 | +0.16(+0.60%) |
Apr 30, 2012 | 27.08 | 27.31 | 26.99 | 27.23 | 3,117,536 | +0.06(+0.24%) |
Apr 27, 2012 | 27.09 | 27.27 | 26.85 | 27.16 | 2,524,248 | +0.23(+0.84%) |
Apr 26, 2012 | 26.55 | 27.01 | 26.34 | 26.93 | 3,811,585 | +0.29(+1.09%) |
Apr 25, 2012 | 26.30 | 26.72 | 26.17 | 26.64 | 3,239,802 | +0.45(+1.70%) |
Apr 24, 2012 | 25.81 | 26.28 | 25.81 | 26.20 | 3,754,892 | +0.42(+1.63%) |
Apr 23, 2012 | 25.73 | 25.79 | 25.38 | 25.77 | 3,438,828 | -0.20(-0.78%) |
Apr 20, 2012 | 25.89 | 26.29 | 25.73 | 25.98 | 3,364,089 | +0.24(+0.94%) |
Apr 19, 2012 | 25.98 | 26.21 | 25.72 | 25.73 | 5,010,777 | -0.28(-1.09%) |
Apr 18, 2012 | 25.74 | 26.26 | 25.66 | 26.02 | 5,143,397 | +0.26(+0.99%) |
Apr 17, 2012 | 25.44 | 25.83 | 25.26 | 25.76 | 6,838,891 | +0.64(+2.53%) |
Apr 16, 2012 | 25.47 | 26.47 | 24.75 | 25.13 | 20,601,548 | -2.53(-9.14%) |
Apr 13, 2012 | 27.69 | 27.82 | 27.52 | 27.65 | 3,381,382 | -0.14(-0.50%) |
Apr 12, 2012 | 27.43 | 27.95 | 27.36 | 27.79 | 3,281,716 | +0.50(+1.84%) |
Apr 11, 2012 | 26.93 | 27.35 | 26.80 | 27.29 | 2,443,880 | +0.55(+2.06%) |
Apr 10, 2012 | 27.08 | 27.35 | 26.69 | 26.74 | 3,119,360 | -0.52(-1.90%) |
Apr 09, 2012 | 27.11 | 27.33 | 26.94 | 27.26 | 2,714,348 | -0.23(-0.83%) |
Apr 05, 2012 | 27.28 | 27.61 | 27.28 | 27.48 | 4,478,934 | +0.03(+0.12%) |
Apr 04, 2012 | 27.56 | 27.75 | 27.41 | 27.45 | 3,758,424 | -0.29(-1.05%) |
Apr 03, 2012 | 27.66 | 28.00 | 27.59 | 27.74 | 3,558,524 | +0.09(+0.32%) |
Apr 02, 2012 | 27.24 | 27.74 | 27.24 | 27.65 | 4,220,723 | +0.38(+1.40%) |
Mar 30, 2012 | 27.73 | 27.85 | 27.26 | 27.27 | 2,921,683 | -0.30(-1.09%) |
Mar 29, 2012 | 27.50 | 27.61 | 27.28 | 27.57 | 1,608,072 | -0.06(-0.21%) |
Mar 28, 2012 | 27.91 | 27.91 | 27.41 | 27.63 | 1,820,488 | -0.23(-0.81%) |
Mar 27, 2012 | 28.00 | 28.05 | 27.74 | 27.86 | 1,926,929 | -0.00(-0.01%) |
Mar 26, 2012 | 27.55 | 27.94 | 27.40 | 27.86 | 2,932,844 | +0.51(+1.85%) |
Mar 23, 2012 | 27.23 | 27.40 | 26.96 | 27.36 | 2,139,498 | +0.10(+0.36%) |
Mar 22, 2012 | 26.76 | 27.31 | 26.76 | 27.26 | 2,116,789 | +0.26(+0.96%) |
Mar 21, 2012 | 27.18 | 27.18 | 26.98 | 27.00 | 1,998,446 | -0.15(-0.54%) |
Mar 20, 2012 | 26.97 | 27.24 | 26.94 | 27.14 | 2,041,512 | -0.02(-0.09%) |
Mar 19, 2012 | 27.06 | 27.31 | 26.74 | 27.17 | 2,122,105 | +0.38(+1.42%) |
Mar 16, 2012 | 27.03 | 27.11 | 26.71 | 26.79 | 4,650,372 | -0.24(-0.90%) |
Mar 15, 2012 | 27.09 | 27.13 | 26.77 | 27.03 | 2,306,578 | -0.05(-0.18%) |
Mar 14, 2012 | 27.14 | 27.21 | 26.99 | 27.08 | 2,326,616 | -0.09(-0.33%) |
Mar 13, 2012 | 27.27 | 27.27 | 26.94 | 27.17 | 4,023,303 | +0.11(+0.42%) |
Mar 12, 2012 | 27.09 | 27.18 | 26.97 | 27.06 | 1,804,504 | +0.00(+0.00%) |
Mar 09, 2012 | 26.79 | 27.06 | 26.71 | 27.06 | 1,855,108 | +0.27(+1.00%) |
Mar 08, 2012 | 26.71 | 26.86 | 26.44 | 26.79 | 2,085,184 | +0.45(+1.72%) |
Mar 07, 2012 | 26.16 | 26.38 | 26.08 | 26.33 | 2,543,896 | +0.22(+0.84%) |
Mar 06, 2012 | 26.58 | 26.84 | 26.10 | 26.12 | 5,108,643 | -0.65(-2.42%) |
Mar 05, 2012 | 26.48 | 26.82 | 26.41 | 26.76 | 3,153,501 | +0.28(+1.07%) |
Mar 02, 2012 | 26.63 | 26.65 | 26.25 | 26.48 | 3,000,396 | -0.11(-0.43%) |