Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.49 | 25.78 | 25.31 | 25.55 | 2,985,101 | +0.09(+0.37%) |
May 30, 2012 | 25.49 | 25.61 | 25.35 | 25.46 | 2,177,274 | -0.17(-0.65%) |
May 29, 2012 | 25.49 | 25.86 | 25.35 | 25.63 | 2,224,424 | +0.44(+1.75%) |
May 25, 2012 | 25.09 | 25.31 | 24.90 | 25.19 | 1,486,197 | +0.23(+0.93%) |
May 24, 2012 | 24.78 | 25.17 | 24.67 | 24.96 | 4,486,082 | -0.04(-0.17%) |
May 23, 2012 | 24.71 | 25.03 | 24.54 | 25.00 | 1,394,080 | +0.13(+0.52%) |
May 22, 2012 | 24.91 | 25.01 | 24.71 | 24.87 | 1,562,559 | +0.04(+0.17%) |
May 21, 2012 | 24.80 | 24.85 | 24.11 | 24.83 | 2,161,667 | +0.12(+0.49%) |
May 18, 2012 | 25.07 | 25.24 | 24.63 | 24.70 | 2,032,242 | -0.35(-1.41%) |
May 17, 2012 | 26.09 | 26.18 | 25.06 | 25.06 | 1,692,006 | -1.02(-3.93%) |
May 16, 2012 | 26.23 | 26.37 | 25.97 | 26.08 | 2,103,516 | +0.11(+0.42%) |
May 15, 2012 | 25.36 | 26.43 | 25.32 | 25.97 | 3,234,434 | +0.65(+2.56%) |
May 14, 2012 | 25.45 | 25.64 | 25.25 | 25.32 | 1,878,307 | -0.42(-1.63%) |
May 11, 2012 | 25.55 | 25.97 | 25.43 | 25.74 | 1,751,817 | +0.14(+0.56%) |
May 10, 2012 | 25.76 | 25.88 | 25.40 | 25.60 | 1,898,446 | +0.10(+0.40%) |
May 09, 2012 | 25.80 | 25.80 | 25.35 | 25.50 | 1,666,255 | -0.43(-1.64%) |
May 08, 2012 | 26.04 | 26.12 | 25.50 | 25.92 | 2,212,156 | -0.30(-1.16%) |
May 07, 2012 | 26.17 | 26.74 | 26.02 | 26.23 | 4,023,021 | +0.19(+0.72%) |
May 04, 2012 | 26.10 | 26.42 | 25.97 | 26.04 | 4,150,976 | -0.64(-2.41%) |
May 03, 2012 | 26.70 | 26.87 | 26.50 | 26.68 | 1,516,910 | -0.04(-0.16%) |
May 02, 2012 | 26.56 | 26.77 | 26.33 | 26.72 | 1,782,766 | +0.12(+0.43%) |
May 01, 2012 | 26.62 | 26.85 | 26.40 | 26.61 | 2,419,972 | +0.10(+0.38%) |
Apr 30, 2012 | 26.48 | 26.59 | 26.28 | 26.51 | 2,006,430 | +0.04(+0.16%) |
Apr 27, 2012 | 26.14 | 26.51 | 26.07 | 26.46 | 2,161,433 | +0.14(+0.52%) |
Apr 26, 2012 | 25.88 | 26.40 | 25.65 | 26.33 | 3,890,960 | +0.62(+2.41%) |
Apr 25, 2012 | 25.63 | 25.81 | 25.40 | 25.71 | 2,691,856 | +0.36(+1.42%) |
Apr 24, 2012 | 24.50 | 25.53 | 24.50 | 25.35 | 4,576,087 | +0.79(+3.20%) |
Apr 23, 2012 | 25.61 | 25.61 | 24.39 | 24.56 | 7,416,602 | -1.36(-5.23%) |
Apr 20, 2012 | 26.05 | 26.26 | 25.84 | 25.92 | 2,887,421 | +0.10(+0.39%) |
Apr 19, 2012 | 26.25 | 26.32 | 25.75 | 25.81 | 2,140,231 | -0.39(-1.50%) |
Apr 18, 2012 | 26.46 | 26.46 | 26.05 | 26.21 | 2,455,950 | -0.19(-0.72%) |
Apr 17, 2012 | 26.05 | 26.46 | 25.97 | 26.40 | 1,389,056 | +0.60(+2.32%) |
Apr 16, 2012 | 25.68 | 26.03 | 25.24 | 25.80 | 8,890,700 | -0.30(-1.16%) |
Apr 13, 2012 | 26.07 | 26.25 | 25.90 | 26.10 | 5,450,625 | -0.06(-0.22%) |
Apr 12, 2012 | 25.97 | 26.31 | 25.97 | 26.16 | 1,256,499 | +0.17(+0.64%) |
Apr 11, 2012 | 25.91 | 26.12 | 25.83 | 26.00 | 1,195,475 | +0.34(+1.32%) |
Apr 10, 2012 | 26.10 | 26.13 | 25.55 | 25.66 | 2,450,121 | -0.44(-1.69%) |
Apr 09, 2012 | 26.42 | 26.42 | 25.96 | 26.10 | 1,715,998 | -0.60(-2.24%) |
Apr 05, 2012 | 26.55 | 26.77 | 26.51 | 26.70 | 1,233,333 | +0.04(+0.14%) |
Apr 04, 2012 | 26.79 | 26.87 | 26.62 | 26.66 | 2,027,143 | -0.28(-1.04%) |
Apr 03, 2012 | 26.95 | 27.07 | 26.74 | 26.94 | 1,548,956 | +0.04(+0.13%) |
Apr 02, 2012 | 26.59 | 27.09 | 26.50 | 26.90 | 1,580,301 | +0.41(+1.55%) |
Mar 30, 2012 | 27.05 | 27.05 | 26.49 | 26.49 | 1,673,745 | -0.30(-1.13%) |
Mar 29, 2012 | 26.80 | 26.90 | 26.64 | 26.80 | 2,518,040 | -0.06(-0.21%) |
Mar 28, 2012 | 26.83 | 26.95 | 26.56 | 26.85 | 2,479,515 | -0.09(-0.32%) |
Mar 27, 2012 | 26.78 | 27.20 | 26.71 | 26.94 | 2,073,737 | +0.17(+0.65%) |
Mar 26, 2012 | 26.40 | 26.96 | 26.38 | 26.77 | 1,812,055 | +0.52(+1.98%) |
Mar 23, 2012 | 25.99 | 26.27 | 25.84 | 26.25 | 1,215,286 | +0.32(+1.25%) |
Mar 22, 2012 | 25.61 | 25.96 | 25.59 | 25.92 | 1,113,107 | +0.14(+0.53%) |
Mar 21, 2012 | 26.11 | 26.21 | 25.78 | 25.79 | 1,347,221 | -0.21(-0.80%) |
Mar 20, 2012 | 26.11 | 26.12 | 25.78 | 26.00 | 1,236,002 | -0.23(-0.88%) |
Mar 19, 2012 | 25.55 | 26.29 | 25.50 | 26.23 | 2,048,290 | +0.65(+2.54%) |
Mar 16, 2012 | 25.71 | 25.80 | 25.37 | 25.58 | 2,074,660 | -0.04(-0.17%) |
Mar 15, 2012 | 25.68 | 25.76 | 25.09 | 25.62 | 1,450,159 | +0.04(+0.14%) |
Mar 14, 2012 | 25.77 | 25.80 | 25.44 | 25.58 | 986,260 | -0.16(-0.62%) |
Mar 13, 2012 | 25.69 | 25.79 | 25.46 | 25.74 | 957,259 | +0.19(+0.76%) |
Mar 12, 2012 | 25.43 | 25.74 | 25.41 | 25.55 | 1,195,854 | +0.17(+0.65%) |
Mar 09, 2012 | 25.27 | 25.43 | 25.17 | 25.38 | 911,991 | +0.23(+0.92%) |
Mar 08, 2012 | 25.21 | 25.21 | 24.83 | 25.15 | 1,489,469 | +0.20(+0.81%) |
Mar 07, 2012 | 25.14 | 25.14 | 24.83 | 24.95 | 1,511,721 | -0.05(-0.20%) |
Mar 06, 2012 | 25.55 | 25.67 | 24.92 | 25.00 | 2,551,478 | -0.72(-2.81%) |
Mar 05, 2012 | 25.42 | 25.79 | 25.33 | 25.72 | 1,874,622 | +0.32(+1.25%) |
Mar 02, 2012 | 25.56 | 25.61 | 25.28 | 25.40 | 1,715,855 | -0.14(-0.54%) |