Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.94 | 25.23 | 24.77 | 25.01 | 3,050,378 | +0.09(+0.37%) |
May 30, 2012 | 24.94 | 25.06 | 24.80 | 24.92 | 2,224,885 | -0.16(-0.65%) |
May 29, 2012 | 24.94 | 25.30 | 24.80 | 25.08 | 2,273,066 | +0.43(+1.75%) |
May 25, 2012 | 24.55 | 24.76 | 24.37 | 24.65 | 1,518,696 | +0.23(+0.93%) |
May 24, 2012 | 24.25 | 24.63 | 24.15 | 24.42 | 4,584,182 | -0.04(-0.17%) |
May 23, 2012 | 24.18 | 24.49 | 24.02 | 24.46 | 1,424,565 | +0.13(+0.52%) |
May 22, 2012 | 24.37 | 24.47 | 24.18 | 24.34 | 1,596,728 | +0.04(+0.17%) |
May 21, 2012 | 24.27 | 24.32 | 23.60 | 24.30 | 2,208,937 | +0.12(+0.49%) |
May 18, 2012 | 24.54 | 24.70 | 24.10 | 24.18 | 2,076,682 | -0.35(-1.41%) |
May 17, 2012 | 25.53 | 25.62 | 24.52 | 24.52 | 1,729,005 | -1.00(-3.93%) |
May 16, 2012 | 25.67 | 25.81 | 25.42 | 25.52 | 2,149,515 | +0.11(+0.42%) |
May 15, 2012 | 24.82 | 25.86 | 24.78 | 25.42 | 3,305,163 | +0.64(+2.56%) |
May 14, 2012 | 24.90 | 25.09 | 24.71 | 24.78 | 1,919,381 | -0.41(-1.63%) |
May 11, 2012 | 25.00 | 25.42 | 24.89 | 25.19 | 1,790,125 | +0.14(+0.56%) |
May 10, 2012 | 25.21 | 25.33 | 24.85 | 25.05 | 1,939,961 | +0.10(+0.40%) |
May 09, 2012 | 25.25 | 25.25 | 24.80 | 24.95 | 1,702,691 | -0.42(-1.64%) |
May 08, 2012 | 25.48 | 25.56 | 24.95 | 25.37 | 2,260,530 | -0.30(-1.16%) |
May 07, 2012 | 25.61 | 26.17 | 25.46 | 25.66 | 4,110,994 | +0.18(+0.72%) |
May 04, 2012 | 25.54 | 25.86 | 25.42 | 25.48 | 4,241,748 | -0.63(-2.41%) |
May 03, 2012 | 26.12 | 26.29 | 25.94 | 26.11 | 1,550,081 | -0.04(-0.16%) |
May 02, 2012 | 25.99 | 26.20 | 25.77 | 26.15 | 1,821,750 | +0.11(+0.43%) |
May 01, 2012 | 26.05 | 26.28 | 25.83 | 26.04 | 2,472,890 | +0.10(+0.38%) |
Apr 30, 2012 | 25.91 | 26.02 | 25.71 | 25.94 | 2,050,306 | +0.04(+0.16%) |
Apr 27, 2012 | 25.58 | 25.95 | 25.52 | 25.90 | 2,208,698 | +0.13(+0.52%) |
Apr 26, 2012 | 25.33 | 25.83 | 25.10 | 25.76 | 3,976,046 | +0.61(+2.41%) |
Apr 25, 2012 | 25.09 | 25.26 | 24.85 | 25.16 | 2,750,721 | +0.35(+1.42%) |
Apr 24, 2012 | 23.98 | 24.99 | 23.98 | 24.80 | 4,676,154 | +0.77(+3.20%) |
Apr 23, 2012 | 25.06 | 25.06 | 23.87 | 24.03 | 7,578,785 | -1.33(-5.23%) |
Apr 20, 2012 | 25.50 | 25.70 | 25.28 | 25.36 | 2,950,562 | +0.10(+0.39%) |
Apr 19, 2012 | 25.69 | 25.76 | 25.20 | 25.26 | 2,187,032 | -0.38(-1.50%) |
Apr 18, 2012 | 25.89 | 25.89 | 25.50 | 25.65 | 2,509,656 | -0.19(-0.72%) |
Apr 17, 2012 | 25.49 | 25.89 | 25.42 | 25.83 | 1,419,431 | +0.59(+2.32%) |
Apr 16, 2012 | 25.14 | 25.47 | 24.70 | 25.25 | 9,085,117 | -0.30(-1.16%) |
Apr 13, 2012 | 25.51 | 25.69 | 25.35 | 25.54 | 5,569,817 | -0.06(-0.22%) |
Apr 12, 2012 | 25.42 | 25.75 | 25.42 | 25.60 | 1,283,975 | +0.16(+0.64%) |
Apr 11, 2012 | 25.35 | 25.56 | 25.28 | 25.44 | 1,221,617 | +0.33(+1.32%) |
Apr 10, 2012 | 25.54 | 25.57 | 25.01 | 25.11 | 2,503,699 | -0.43(-1.69%) |
Apr 09, 2012 | 25.86 | 25.86 | 25.40 | 25.54 | 1,753,522 | -0.59(-2.24%) |
Apr 05, 2012 | 25.98 | 26.19 | 25.95 | 26.12 | 1,260,302 | +0.04(+0.14%) |
Apr 04, 2012 | 26.22 | 26.29 | 26.05 | 26.09 | 2,071,472 | -0.28(-1.04%) |
Apr 03, 2012 | 26.37 | 26.49 | 26.17 | 26.36 | 1,582,828 | +0.04(+0.13%) |
Apr 02, 2012 | 26.02 | 26.51 | 25.93 | 26.33 | 1,614,859 | +0.40(+1.55%) |
Mar 30, 2012 | 26.47 | 26.47 | 25.92 | 25.93 | 1,710,345 | -0.30(-1.13%) |
Mar 29, 2012 | 26.22 | 26.32 | 26.07 | 26.22 | 2,573,103 | -0.06(-0.21%) |
Mar 28, 2012 | 26.26 | 26.38 | 25.99 | 26.28 | 2,533,736 | -0.08(-0.32%) |
Mar 27, 2012 | 26.21 | 26.62 | 26.14 | 26.36 | 2,119,085 | +0.17(+0.65%) |
Mar 26, 2012 | 25.83 | 26.38 | 25.82 | 26.19 | 1,851,680 | +0.51(+1.98%) |
Mar 23, 2012 | 25.43 | 25.71 | 25.28 | 25.69 | 1,241,862 | +0.32(+1.25%) |
Mar 22, 2012 | 25.06 | 25.40 | 25.04 | 25.37 | 1,137,448 | +0.13(+0.53%) |
Mar 21, 2012 | 25.55 | 25.65 | 25.23 | 25.23 | 1,376,681 | -0.20(-0.80%) |
Mar 20, 2012 | 25.55 | 25.57 | 25.23 | 25.44 | 1,263,030 | -0.23(-0.88%) |
Mar 19, 2012 | 25.00 | 25.73 | 24.95 | 25.66 | 2,093,081 | +0.64(+2.54%) |
Mar 16, 2012 | 25.16 | 25.25 | 24.83 | 25.03 | 2,120,028 | -0.04(-0.17%) |
Mar 15, 2012 | 25.14 | 25.21 | 24.56 | 25.07 | 1,481,870 | +0.04(+0.14%) |
Mar 14, 2012 | 25.22 | 25.25 | 24.90 | 25.04 | 1,007,827 | -0.16(-0.62%) |
Mar 13, 2012 | 25.14 | 25.23 | 24.92 | 25.19 | 978,192 | +0.19(+0.76%) |
Mar 12, 2012 | 24.89 | 25.18 | 24.87 | 25.00 | 1,222,005 | +0.16(+0.65%) |
Mar 09, 2012 | 24.73 | 24.89 | 24.63 | 24.84 | 931,934 | +0.23(+0.92%) |
Mar 08, 2012 | 24.67 | 24.67 | 24.30 | 24.61 | 1,522,040 | +0.20(+0.81%) |
Mar 07, 2012 | 24.61 | 24.61 | 24.30 | 24.42 | 1,544,778 | -0.05(-0.20%) |
Mar 06, 2012 | 25.01 | 25.12 | 24.39 | 24.46 | 2,607,272 | -0.71(-2.80%) |
Mar 05, 2012 | 24.87 | 25.24 | 24.79 | 25.17 | 1,915,615 | +0.31(+1.25%) |
Mar 02, 2012 | 25.02 | 25.06 | 24.74 | 24.86 | 1,753,376 | -0.13(-0.54%) |