Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.21 | 25.45 | 24.94 | 25.26 | 6,816,050 | +0.13(+0.53%) |
May 30, 2012 | 25.11 | 25.31 | 25.08 | 25.12 | 7,383,093 | -0.27(-1.05%) |
May 29, 2012 | 25.32 | 25.45 | 25.16 | 25.39 | 3,814,773 | +0.24(+0.97%) |
May 25, 2012 | 25.30 | 25.45 | 25.08 | 25.15 | 4,180,390 | -0.17(-0.65%) |
May 24, 2012 | 25.22 | 25.34 | 25.05 | 25.31 | 4,785,970 | +0.24(+0.97%) |
May 23, 2012 | 24.98 | 25.17 | 24.73 | 25.07 | 5,172,975 | +0.06(+0.22%) |
May 22, 2012 | 25.13 | 25.30 | 24.94 | 25.01 | 6,798,618 | +0.23(+0.91%) |
May 21, 2012 | 24.19 | 24.80 | 24.05 | 24.79 | 5,117,363 | +0.69(+2.85%) |
May 18, 2012 | 24.62 | 24.69 | 23.97 | 24.10 | 9,430,875 | -0.56(-2.28%) |
May 17, 2012 | 24.87 | 24.94 | 24.44 | 24.66 | 7,645,958 | -0.14(-0.57%) |
May 16, 2012 | 25.08 | 25.29 | 24.78 | 24.80 | 4,381,084 | -0.12(-0.50%) |
May 15, 2012 | 24.78 | 25.28 | 24.75 | 24.93 | 5,589,813 | +0.23(+0.92%) |
May 14, 2012 | 24.32 | 24.76 | 24.28 | 24.70 | 5,075,846 | +0.13(+0.54%) |
May 11, 2012 | 24.47 | 25.00 | 24.40 | 24.57 | 3,987,588 | +0.07(+0.29%) |
May 10, 2012 | 24.83 | 24.86 | 24.43 | 24.50 | 4,034,302 | +0.02(+0.10%) |
May 09, 2012 | 24.23 | 24.66 | 24.23 | 24.47 | 4,423,632 | -0.39(-1.57%) |
May 08, 2012 | 25.06 | 25.12 | 24.51 | 24.87 | 5,258,280 | -0.12(-0.47%) |
May 07, 2012 | 24.73 | 25.10 | 24.71 | 24.98 | 4,207,659 | -0.21(-0.84%) |
May 04, 2012 | 25.23 | 25.36 | 25.04 | 25.19 | 4,653,860 | -0.22(-0.86%) |
May 03, 2012 | 25.71 | 25.75 | 25.30 | 25.41 | 4,454,295 | -0.41(-1.57%) |
May 02, 2012 | 25.47 | 25.88 | 25.45 | 25.82 | 4,819,919 | +0.04(+0.15%) |
May 01, 2012 | 25.38 | 25.95 | 25.38 | 25.78 | 3,389,103 | +0.40(+1.58%) |
Apr 30, 2012 | 25.41 | 25.55 | 25.28 | 25.38 | 2,710,320 | -0.27(-1.05%) |
Apr 27, 2012 | 25.76 | 25.89 | 25.62 | 25.65 | 4,028,975 | +0.20(+0.80%) |
Apr 26, 2012 | 25.01 | 25.47 | 25.01 | 25.44 | 3,655,840 | +0.38(+1.53%) |
Apr 25, 2012 | 25.17 | 25.27 | 24.92 | 25.06 | 5,127,263 | +0.10(+0.41%) |
Apr 24, 2012 | 24.64 | 24.97 | 24.55 | 24.96 | 5,451,482 | +0.38(+1.56%) |
Apr 23, 2012 | 24.46 | 24.64 | 24.23 | 24.58 | 6,787,057 | -0.16(-0.66%) |
Apr 20, 2012 | 25.47 | 25.50 | 24.66 | 24.74 | 9,363,105 | -0.72(-2.82%) |
Apr 19, 2012 | 25.15 | 25.51 | 25.13 | 25.46 | 9,093,436 | +0.45(+1.78%) |
Apr 18, 2012 | 24.89 | 25.09 | 24.83 | 25.01 | 5,717,511 | +0.08(+0.31%) |
Apr 17, 2012 | 24.84 | 24.99 | 24.67 | 24.94 | 4,856,531 | +0.38(+1.56%) |
Apr 16, 2012 | 24.43 | 24.70 | 24.21 | 24.55 | 5,393,340 | +0.17(+0.70%) |
Apr 13, 2012 | 24.43 | 24.51 | 24.23 | 24.38 | 5,147,827 | -0.17(-0.68%) |
Apr 12, 2012 | 24.36 | 24.68 | 24.30 | 24.55 | 4,282,596 | +0.14(+0.59%) |
Apr 11, 2012 | 24.26 | 24.47 | 24.12 | 24.40 | 9,826,937 | +0.59(+2.49%) |
Apr 10, 2012 | 24.05 | 24.23 | 23.46 | 23.81 | 8,545,758 | -0.41(-1.71%) |
Apr 09, 2012 | 23.64 | 24.35 | 23.55 | 24.23 | 6,542,253 | +0.27(+1.11%) |
Apr 05, 2012 | 23.74 | 24.00 | 23.74 | 23.96 | 5,599,673 | -0.02(-0.10%) |
Apr 04, 2012 | 24.21 | 24.39 | 23.90 | 23.98 | 8,114,384 | -0.75(-3.03%) |
Apr 03, 2012 | 24.87 | 24.97 | 24.62 | 24.73 | 5,205,094 | -0.02(-0.06%) |
Apr 02, 2012 | 25.00 | 25.05 | 24.74 | 24.75 | 5,374,585 | -0.30(-1.22%) |
Mar 30, 2012 | 25.17 | 25.28 | 24.91 | 25.05 | 5,084,181 | +0.03(+0.12%) |
Mar 29, 2012 | 24.97 | 25.07 | 24.56 | 25.02 | 6,967,373 | -0.30(-1.17%) |
Mar 28, 2012 | 25.29 | 25.42 | 24.98 | 25.32 | 5,966,528 | -0.03(-0.12%) |
Mar 27, 2012 | 25.54 | 25.72 | 25.31 | 25.35 | 6,176,342 | -0.11(-0.43%) |
Mar 26, 2012 | 25.26 | 25.52 | 25.26 | 25.46 | 4,610,600 | +0.54(+2.16%) |
Mar 23, 2012 | 25.06 | 25.07 | 24.72 | 24.92 | 5,273,905 | +0.04(+0.16%) |
Mar 22, 2012 | 24.98 | 25.08 | 24.76 | 24.88 | 4,438,641 | -0.16(-0.65%) |
Mar 21, 2012 | 25.26 | 25.43 | 25.03 | 25.05 | 5,953,961 | -0.32(-1.26%) |
Mar 20, 2012 | 25.22 | 25.47 | 25.21 | 25.37 | 6,945,670 | -0.27(-1.07%) |
Mar 19, 2012 | 25.30 | 25.68 | 25.28 | 25.64 | 5,168,132 | +0.40(+1.58%) |
Mar 16, 2012 | 25.47 | 25.52 | 25.18 | 25.24 | 5,446,125 | -0.05(-0.22%) |
Mar 15, 2012 | 25.14 | 25.40 | 24.90 | 25.29 | 6,127,573 | +0.36(+1.44%) |
Mar 14, 2012 | 25.27 | 25.29 | 24.83 | 24.94 | 6,023,235 | -0.09(-0.34%) |
Mar 13, 2012 | 24.50 | 25.05 | 24.46 | 25.02 | 10,759,501 | +0.91(+3.76%) |
Mar 12, 2012 | 24.50 | 24.50 | 24.07 | 24.12 | 6,900,012 | +0.24(+1.01%) |
Mar 09, 2012 | 24.39 | 25.05 | 23.63 | 23.87 | 15,317,786 | -0.30(-1.23%) |
Mar 08, 2012 | 23.88 | 24.37 | 23.83 | 24.17 | 7,974,357 | +0.41(+1.71%) |
Mar 07, 2012 | 23.29 | 23.91 | 23.23 | 23.76 | 10,267,429 | +0.74(+3.22%) |
Mar 06, 2012 | 23.10 | 23.24 | 22.82 | 23.02 | 15,959,478 | -0.66(-2.77%) |
Mar 05, 2012 | 23.65 | 23.72 | 23.44 | 23.68 | 8,007,979 | -0.20(-0.82%) |
Mar 02, 2012 | 23.94 | 23.98 | 23.76 | 23.87 | 6,585,525 | +0.05(+0.23%) |