Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.62 | 23.71 | 23.38 | 23.56 | 14,135,869 | -0.11(-0.46%) |
May 30, 2012 | 23.61 | 23.74 | 23.53 | 23.67 | 6,582,341 | -0.15(-0.64%) |
May 29, 2012 | 23.75 | 23.92 | 23.65 | 23.82 | 8,695,994 | +0.31(+1.33%) |
May 25, 2012 | 23.54 | 23.60 | 23.45 | 23.51 | 5,934,560 | -0.05(-0.21%) |
May 24, 2012 | 23.76 | 23.77 | 23.38 | 23.56 | 9,841,595 | -0.13(-0.57%) |
May 23, 2012 | 23.49 | 23.76 | 23.27 | 23.69 | 10,337,377 | +0.03(+0.11%) |
May 22, 2012 | 23.82 | 23.88 | 23.53 | 23.67 | 9,265,293 | -0.08(-0.32%) |
May 21, 2012 | 23.22 | 23.75 | 23.17 | 23.74 | 10,140,158 | +0.57(+2.48%) |
May 18, 2012 | 23.48 | 23.56 | 23.12 | 23.17 | 14,937,414 | -0.22(-0.94%) |
May 17, 2012 | 23.76 | 23.80 | 23.38 | 23.39 | 13,370,050 | -0.34(-1.42%) |
May 16, 2012 | 24.03 | 24.05 | 23.70 | 23.72 | 15,187,842 | -0.19(-0.81%) |
May 15, 2012 | 24.05 | 24.21 | 23.87 | 23.92 | 10,009,098 | -0.07(-0.28%) |
May 14, 2012 | 24.03 | 24.17 | 23.95 | 23.99 | 16,663,941 | -0.21(-0.87%) |
May 11, 2012 | 24.13 | 24.46 | 24.10 | 24.20 | 8,491,198 | +0.02(+0.07%) |
May 10, 2012 | 24.40 | 24.42 | 24.13 | 24.18 | 10,248,776 | -0.19(-0.76%) |
May 09, 2012 | 24.11 | 24.48 | 24.02 | 24.37 | 12,406,454 | +0.00(+0.02%) |
May 08, 2012 | 24.32 | 24.43 | 24.05 | 24.36 | 12,064,261 | -0.09(-0.36%) |
May 07, 2012 | 24.37 | 24.58 | 24.32 | 24.45 | 9,583,542 | -0.07(-0.28%) |
May 04, 2012 | 24.82 | 24.86 | 24.51 | 24.52 | 14,339,566 | -0.52(-2.09%) |
May 03, 2012 | 25.29 | 25.30 | 24.97 | 25.04 | 10,907,118 | -0.21(-0.84%) |
May 02, 2012 | 25.10 | 25.26 | 25.04 | 25.25 | 7,613,590 | +0.02(+0.07%) |
May 01, 2012 | 25.13 | 25.49 | 25.10 | 25.23 | 13,846,440 | +0.08(+0.34%) |
Apr 30, 2012 | 25.29 | 25.31 | 25.12 | 25.15 | 11,930,119 | -0.18(-0.70%) |
Apr 27, 2012 | 25.37 | 25.41 | 25.23 | 25.33 | 5,925,550 | -0.01(-0.03%) |
Apr 26, 2012 | 25.13 | 25.39 | 25.13 | 25.34 | 11,237,411 | +0.20(+0.79%) |
Apr 25, 2012 | 24.98 | 25.16 | 24.98 | 25.14 | 17,020,720 | +0.69(+2.81%) |
Apr 24, 2012 | 24.48 | 24.63 | 24.36 | 24.45 | 11,411,456 | -0.05(-0.21%) |
Apr 23, 2012 | 24.50 | 24.56 | 24.29 | 24.50 | 18,413,992 | -0.19(-0.79%) |
Apr 20, 2012 | 24.89 | 24.99 | 24.67 | 24.69 | 13,784,183 | -0.09(-0.37%) |
Apr 19, 2012 | 24.98 | 25.21 | 24.64 | 24.79 | 22,803,754 | -0.25(-1.01%) |
Apr 18, 2012 | 25.11 | 25.17 | 24.98 | 25.04 | 8,425,860 | -0.21(-0.84%) |
Apr 17, 2012 | 24.80 | 25.29 | 24.79 | 25.25 | 12,175,886 | +0.54(+2.18%) |
Apr 16, 2012 | 25.12 | 25.12 | 24.67 | 24.71 | 24,293,450 | -0.26(-1.05%) |
Apr 13, 2012 | 25.30 | 25.30 | 24.95 | 24.97 | 12,485,716 | -0.39(-1.55%) |
Apr 12, 2012 | 25.12 | 25.39 | 25.10 | 25.36 | 10,753,489 | +0.31(+1.23%) |
Apr 11, 2012 | 25.12 | 25.18 | 25.00 | 25.06 | 11,034,660 | +0.15(+0.59%) |
Apr 10, 2012 | 25.28 | 25.38 | 24.85 | 24.91 | 17,041,716 | -0.36(-1.42%) |
Apr 09, 2012 | 25.13 | 25.39 | 25.12 | 25.27 | 8,169,225 | -0.18(-0.70%) |
Apr 05, 2012 | 25.30 | 25.47 | 25.28 | 25.45 | 5,999,393 | +0.06(+0.23%) |
Apr 04, 2012 | 25.48 | 25.50 | 25.23 | 25.39 | 10,919,862 | -0.30(-1.18%) |
Apr 03, 2012 | 25.75 | 25.82 | 25.55 | 25.69 | 8,034,432 | -0.02(-0.07%) |
Apr 02, 2012 | 25.43 | 25.74 | 25.38 | 25.71 | 19,454,502 | +0.27(+1.06%) |
Mar 30, 2012 | 25.60 | 25.62 | 25.36 | 25.44 | 9,494,051 | -0.08(-0.30%) |
Mar 29, 2012 | 25.43 | 25.55 | 25.33 | 25.51 | 6,802,441 | -0.05(-0.20%) |
Mar 28, 2012 | 25.66 | 25.75 | 25.44 | 25.56 | 7,694,459 | -0.09(-0.36%) |
Mar 27, 2012 | 25.69 | 25.76 | 25.64 | 25.66 | 7,633,405 | -0.01(-0.03%) |
Mar 26, 2012 | 25.46 | 25.67 | 25.40 | 25.66 | 14,449,428 | +0.38(+1.48%) |
Mar 23, 2012 | 25.34 | 25.34 | 25.16 | 25.29 | 11,277,720 | -0.00(-0.02%) |
Mar 22, 2012 | 25.24 | 25.36 | 25.20 | 25.29 | 8,893,640 | -0.06(-0.23%) |
Mar 21, 2012 | 25.40 | 25.51 | 25.34 | 25.35 | 10,463,609 | -0.01(-0.03%) |
Mar 20, 2012 | 25.23 | 25.39 | 25.17 | 25.36 | 6,773,942 | -0.03(-0.10%) |
Mar 19, 2012 | 25.25 | 25.45 | 25.19 | 25.39 | 10,589,101 | +0.19(+0.74%) |
Mar 16, 2012 | 25.28 | 25.28 | 25.16 | 25.20 | 11,238,961 | -0.01(-0.05%) |
Mar 15, 2012 | 25.25 | 25.27 | 25.10 | 25.21 | 14,809,989 | +0.07(+0.27%) |
Mar 14, 2012 | 25.07 | 25.25 | 24.98 | 25.14 | 15,156,487 | +0.09(+0.37%) |
Mar 13, 2012 | 24.71 | 25.05 | 24.68 | 25.05 | 22,615,056 | +0.49(+1.98%) |
Mar 12, 2012 | 24.51 | 24.59 | 24.45 | 24.56 | 7,049,990 | +0.03(+0.14%) |
Mar 09, 2012 | 24.46 | 24.56 | 24.45 | 24.53 | 7,572,167 | +0.11(+0.45%) |
Mar 08, 2012 | 24.30 | 24.47 | 24.25 | 24.42 | 8,634,457 | +0.24(+1.01%) |
Mar 07, 2012 | 24.10 | 24.21 | 24.07 | 24.18 | 12,835,921 | +0.18(+0.75%) |
Mar 06, 2012 | 24.00 | 24.05 | 23.87 | 24.00 | 16,696,412 | -0.24(-0.99%) |
Mar 05, 2012 | 24.42 | 24.46 | 24.14 | 24.24 | 8,619,354 | -0.21(-0.86%) |
Mar 02, 2012 | 24.48 | 24.54 | 24.38 | 24.45 | 10,450,325 | -0.03(-0.14%) |