Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.14 | 26.51 | 25.90 | 26.31 | 7,661,627 | +0.20(+0.77%) |
May 30, 2012 | 26.11 | 26.27 | 25.98 | 26.11 | 8,630,593 | -0.27(-1.03%) |
May 29, 2012 | 26.00 | 26.40 | 26.00 | 26.38 | 8,966,703 | +0.52(+2.03%) |
May 25, 2012 | 25.56 | 25.97 | 25.56 | 25.86 | 5,802,827 | +0.11(+0.42%) |
May 24, 2012 | 25.52 | 25.78 | 25.31 | 25.75 | 6,142,317 | +0.26(+1.03%) |
May 23, 2012 | 25.18 | 25.53 | 24.97 | 25.49 | 6,872,384 | +0.19(+0.76%) |
May 22, 2012 | 25.74 | 25.74 | 25.19 | 25.30 | 11,305,697 | -0.28(-1.08%) |
May 21, 2012 | 25.24 | 25.71 | 25.14 | 25.58 | 5,007,354 | +0.35(+1.37%) |
May 18, 2012 | 25.51 | 25.51 | 25.08 | 25.23 | 7,354,495 | -0.16(-0.64%) |
May 17, 2012 | 25.81 | 25.98 | 25.31 | 25.39 | 9,752,010 | -0.36(-1.41%) |
May 16, 2012 | 26.31 | 26.40 | 25.74 | 25.75 | 7,167,048 | -0.42(-1.62%) |
May 15, 2012 | 26.52 | 26.54 | 26.05 | 26.18 | 8,142,286 | -0.32(-1.22%) |
May 14, 2012 | 26.65 | 26.92 | 26.48 | 26.50 | 7,307,516 | -0.33(-1.23%) |
May 11, 2012 | 26.42 | 26.95 | 26.32 | 26.83 | 6,419,404 | +0.18(+0.66%) |
May 10, 2012 | 26.67 | 26.82 | 26.55 | 26.65 | 6,516,415 | +0.22(+0.85%) |
May 09, 2012 | 26.48 | 26.58 | 26.19 | 26.43 | 8,112,871 | -0.29(-1.10%) |
May 08, 2012 | 26.25 | 26.74 | 26.21 | 26.72 | 10,984,531 | +0.33(+1.26%) |
May 07, 2012 | 26.35 | 26.44 | 26.16 | 26.39 | 8,373,561 | +0.05(+0.18%) |
May 04, 2012 | 26.53 | 26.62 | 26.31 | 26.35 | 8,451,317 | -0.02(-0.09%) |
May 03, 2012 | 26.48 | 26.83 | 26.25 | 26.37 | 16,851,178 | +1.02(+4.01%) |
May 02, 2012 | 25.70 | 25.71 | 25.19 | 25.35 | 7,397,655 | -0.37(-1.44%) |
May 01, 2012 | 25.71 | 26.27 | 25.71 | 25.72 | 7,562,191 | +0.05(+0.18%) |
Apr 30, 2012 | 25.84 | 25.94 | 25.57 | 25.68 | 5,609,778 | -0.17(-0.66%) |
Apr 27, 2012 | 26.19 | 26.25 | 25.78 | 25.84 | 4,977,715 | -0.29(-1.09%) |
Apr 26, 2012 | 25.54 | 26.22 | 25.54 | 26.13 | 7,352,099 | +0.49(+1.89%) |
Apr 25, 2012 | 25.43 | 25.73 | 25.28 | 25.64 | 5,956,425 | +0.37(+1.46%) |
Apr 24, 2012 | 25.00 | 25.30 | 24.96 | 25.27 | 3,114,491 | +0.27(+1.08%) |
Apr 23, 2012 | 24.83 | 25.01 | 24.70 | 25.01 | 4,193,393 | -0.15(-0.58%) |
Apr 20, 2012 | 25.34 | 25.53 | 25.09 | 25.15 | 6,532,664 | -0.12(-0.49%) |
Apr 19, 2012 | 25.45 | 25.63 | 25.14 | 25.27 | 4,834,850 | -0.13(-0.52%) |
Apr 18, 2012 | 25.21 | 25.49 | 25.07 | 25.41 | 5,663,422 | +0.08(+0.30%) |
Apr 17, 2012 | 25.24 | 25.36 | 24.99 | 25.33 | 4,920,552 | +0.32(+1.26%) |
Apr 16, 2012 | 25.03 | 25.09 | 24.79 | 25.01 | 3,758,578 | +0.13(+0.53%) |
Apr 13, 2012 | 25.24 | 25.32 | 24.84 | 24.88 | 4,260,177 | -0.44(-1.73%) |
Apr 12, 2012 | 24.83 | 25.39 | 24.65 | 25.32 | 5,127,122 | +0.49(+1.95%) |
Apr 11, 2012 | 24.88 | 24.90 | 24.64 | 24.84 | 3,710,054 | +0.21(+0.84%) |
Apr 10, 2012 | 24.91 | 24.94 | 24.63 | 24.63 | 4,141,390 | -0.32(-1.30%) |
Apr 09, 2012 | 24.86 | 25.04 | 24.85 | 24.95 | 2,875,406 | -0.28(-1.10%) |
Apr 05, 2012 | 25.01 | 25.33 | 24.99 | 25.23 | 4,592,917 | +0.10(+0.40%) |
Apr 04, 2012 | 25.14 | 25.22 | 24.98 | 25.13 | 6,450,171 | -0.22(-0.85%) |
Apr 03, 2012 | 25.66 | 25.75 | 25.14 | 25.34 | 5,714,273 | -0.35(-1.38%) |
Apr 02, 2012 | 25.37 | 25.87 | 25.35 | 25.70 | 4,611,805 | +0.34(+1.34%) |
Mar 30, 2012 | 25.46 | 25.58 | 25.24 | 25.36 | 4,011,408 | +0.02(+0.06%) |
Mar 29, 2012 | 25.37 | 25.42 | 25.07 | 25.34 | 5,242,930 | -0.28(-1.08%) |
Mar 28, 2012 | 25.46 | 25.68 | 25.37 | 25.62 | 5,217,432 | +0.18(+0.73%) |
Mar 27, 2012 | 25.48 | 25.58 | 25.38 | 25.44 | 3,812,875 | -0.05(-0.18%) |
Mar 26, 2012 | 25.18 | 25.50 | 25.14 | 25.48 | 3,730,235 | +0.44(+1.75%) |
Mar 23, 2012 | 24.91 | 25.11 | 24.79 | 25.04 | 3,114,750 | +0.13(+0.53%) |
Mar 22, 2012 | 24.96 | 25.07 | 24.80 | 24.91 | 3,609,459 | -0.18(-0.71%) |
Mar 21, 2012 | 25.31 | 25.37 | 25.05 | 25.09 | 3,371,968 | -0.17(-0.67%) |
Mar 20, 2012 | 25.07 | 25.48 | 25.07 | 25.26 | 3,670,396 | +0.02(+0.06%) |
Mar 19, 2012 | 25.14 | 25.38 | 25.10 | 25.24 | 2,909,490 | +0.07(+0.28%) |
Mar 16, 2012 | 25.10 | 25.32 | 25.04 | 25.17 | 5,693,520 | +0.07(+0.28%) |
Mar 15, 2012 | 25.02 | 25.12 | 24.84 | 25.11 | 4,779,860 | +0.07(+0.28%) |
Mar 14, 2012 | 25.16 | 25.16 | 24.94 | 25.04 | 4,061,320 | -0.05(-0.18%) |
Mar 13, 2012 | 24.58 | 25.12 | 24.46 | 25.08 | 5,198,620 | +0.56(+2.29%) |
Mar 12, 2012 | 24.38 | 24.57 | 24.36 | 24.52 | 3,728,206 | +0.13(+0.54%) |
Mar 09, 2012 | 24.04 | 24.46 | 24.01 | 24.39 | 4,293,866 | +0.32(+1.34%) |
Mar 08, 2012 | 23.99 | 24.10 | 23.70 | 24.07 | 3,462,400 | +0.21(+0.87%) |
Mar 07, 2012 | 23.92 | 23.98 | 23.76 | 23.86 | 4,994,166 | -0.02(-0.10%) |
Mar 06, 2012 | 24.05 | 24.14 | 23.83 | 23.88 | 5,739,609 | -0.42(-1.74%) |
Mar 05, 2012 | 24.09 | 24.36 | 24.00 | 24.30 | 7,726,261 | +0.24(+0.99%) |
Mar 02, 2012 | 24.14 | 24.22 | 23.92 | 24.07 | 5,264,114 | -0.03(-0.13%) |