Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.82 | 24.86 | 24.55 | 24.74 | 5,783,571 | +0.20(+0.80%) |
May 30, 2012 | 24.66 | 24.72 | 24.48 | 24.54 | 5,343,393 | -0.36(-1.44%) |
May 29, 2012 | 25.10 | 25.10 | 24.83 | 24.90 | 3,908,300 | +0.07(+0.27%) |
May 25, 2012 | 24.79 | 24.94 | 24.76 | 24.84 | 3,997,490 | +0.02(+0.09%) |
May 24, 2012 | 24.93 | 24.95 | 24.68 | 24.81 | 3,757,215 | +0.19(+0.77%) |
May 23, 2012 | 24.72 | 24.75 | 24.43 | 24.62 | 3,717,339 | -0.30(-1.19%) |
May 22, 2012 | 24.96 | 25.07 | 24.82 | 24.92 | 3,324,406 | -0.03(-0.11%) |
May 21, 2012 | 24.90 | 24.96 | 24.85 | 24.95 | 3,305,440 | +0.17(+0.68%) |
May 18, 2012 | 25.03 | 25.03 | 24.73 | 24.78 | 4,739,431 | -0.10(-0.38%) |
May 17, 2012 | 25.18 | 25.24 | 24.86 | 24.87 | 4,363,972 | -0.57(-2.25%) |
May 16, 2012 | 25.42 | 25.52 | 25.37 | 25.45 | 3,393,202 | -0.06(-0.22%) |
May 15, 2012 | 25.56 | 25.64 | 25.39 | 25.50 | 4,161,014 | -0.07(-0.26%) |
May 14, 2012 | 25.56 | 25.77 | 25.50 | 25.57 | 4,223,700 | -0.02(-0.07%) |
May 11, 2012 | 25.46 | 25.79 | 25.46 | 25.59 | 2,443,008 | +0.07(+0.26%) |
May 10, 2012 | 25.68 | 25.68 | 25.47 | 25.52 | 2,091,045 | +0.00(+0.00%) |
May 09, 2012 | 25.37 | 25.65 | 25.31 | 25.52 | 4,259,833 | -0.29(-1.13%) |
May 08, 2012 | 25.85 | 25.86 | 25.52 | 25.81 | 3,766,160 | +0.00(+0.00%) |
May 07, 2012 | 25.51 | 25.93 | 25.41 | 25.81 | 3,680,974 | +0.27(+1.06%) |
May 04, 2012 | 25.87 | 25.91 | 25.54 | 25.54 | 4,208,216 | -0.45(-1.75%) |
May 03, 2012 | 25.91 | 26.02 | 25.82 | 25.99 | 3,768,337 | +0.13(+0.49%) |
May 02, 2012 | 25.67 | 25.91 | 25.62 | 25.87 | 3,580,126 | +0.05(+0.19%) |
May 01, 2012 | 25.89 | 25.91 | 25.81 | 25.82 | 2,368,347 | +0.19(+0.76%) |
Apr 30, 2012 | 25.79 | 25.83 | 25.57 | 25.62 | 3,055,807 | -0.16(-0.60%) |
Apr 27, 2012 | 25.74 | 25.82 | 25.59 | 25.78 | 4,397,578 | +0.17(+0.67%) |
Apr 26, 2012 | 25.33 | 25.67 | 25.31 | 25.61 | 4,237,320 | +0.11(+0.43%) |
Apr 25, 2012 | 25.41 | 25.50 | 25.31 | 25.50 | 8,777,844 | -0.67(-2.56%) |
Apr 24, 2012 | 26.10 | 26.27 | 26.07 | 26.17 | 3,535,515 | +0.01(+0.04%) |
Apr 23, 2012 | 26.06 | 26.18 | 25.87 | 26.16 | 3,876,803 | -0.06(-0.21%) |
Apr 20, 2012 | 26.19 | 26.32 | 26.12 | 26.21 | 5,671,284 | +0.33(+1.29%) |
Apr 19, 2012 | 25.98 | 26.02 | 25.76 | 25.88 | 5,689,100 | +0.18(+0.69%) |
Apr 18, 2012 | 25.61 | 25.76 | 25.56 | 25.70 | 3,830,271 | +0.24(+0.96%) |
Apr 17, 2012 | 25.31 | 25.50 | 25.18 | 25.46 | 3,044,246 | +0.19(+0.77%) |
Apr 16, 2012 | 25.21 | 25.31 | 25.10 | 25.26 | 3,843,133 | +0.55(+2.22%) |
Apr 13, 2012 | 24.79 | 24.83 | 24.65 | 24.71 | 5,116,817 | -0.49(-1.94%) |
Apr 12, 2012 | 24.98 | 25.21 | 24.95 | 25.20 | 2,945,482 | +0.28(+1.11%) |
Apr 11, 2012 | 24.86 | 25.05 | 24.86 | 24.93 | 6,238,460 | -0.04(-0.16%) |
Apr 10, 2012 | 25.15 | 25.22 | 24.81 | 24.96 | 7,954,676 | +0.01(+0.04%) |
Apr 09, 2012 | 24.77 | 25.10 | 24.71 | 24.95 | 3,065,373 | +0.00(+0.00%) |
Apr 05, 2012 | 24.80 | 24.99 | 24.80 | 24.95 | 3,033,284 | -0.17(-0.66%) |
Apr 04, 2012 | 25.20 | 25.23 | 24.93 | 25.12 | 5,377,050 | -0.22(-0.87%) |
Apr 03, 2012 | 25.49 | 25.50 | 25.22 | 25.34 | 3,136,212 | -0.07(-0.26%) |
Apr 02, 2012 | 25.05 | 25.47 | 25.04 | 25.41 | 5,246,698 | +0.52(+2.07%) |
Mar 30, 2012 | 24.96 | 25.00 | 24.79 | 24.89 | 3,027,528 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.68 | 24.92 | 4,797,093 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.02 | 25.18 | 3,333,267 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.21 | 25.30 | 3,537,233 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.30 | 25.07 | 25.28 | 3,475,166 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.05 | 24.81 | 25.01 | 4,097,158 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,711 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.10 | 25.16 | 2,788,882 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.10 | 25.22 | 2,114,045 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.21 | 2,939,508 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.04 | 3,245,018 | +0.09(+0.38%) |
Mar 15, 2012 | 25.00 | 25.04 | 24.83 | 24.95 | 4,040,874 | -0.01(-0.04%) |
Mar 14, 2012 | 25.10 | 25.16 | 24.93 | 24.96 | 3,798,105 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,746,725 | +0.38(+1.54%) |
Mar 12, 2012 | 24.68 | 24.84 | 24.63 | 24.81 | 2,549,552 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.64 | 24.71 | 2,905,026 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.73 | 24.76 | 3,139,034 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.59 | 24.69 | 2,533,962 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,723 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.94 | 24.73 | 24.80 | 2,906,978 | +0.29(+1.18%) |
Mar 02, 2012 | 24.58 | 24.62 | 24.45 | 24.51 | 4,318,314 | -0.47(-1.89%) |