Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.27 | 24.31 | 24.01 | 24.20 | 5,913,500 | +0.19(+0.80%) |
May 30, 2012 | 24.11 | 24.18 | 23.94 | 24.00 | 5,463,434 | -0.35(-1.44%) |
May 29, 2012 | 24.55 | 24.55 | 24.28 | 24.36 | 3,996,101 | +0.07(+0.27%) |
May 25, 2012 | 24.25 | 24.39 | 24.22 | 24.29 | 4,087,294 | +0.02(+0.09%) |
May 24, 2012 | 24.38 | 24.40 | 24.14 | 24.27 | 3,841,621 | +0.19(+0.77%) |
May 23, 2012 | 24.17 | 24.20 | 23.89 | 24.08 | 3,800,850 | -0.29(-1.19%) |
May 22, 2012 | 24.41 | 24.52 | 24.28 | 24.37 | 3,399,089 | -0.03(-0.11%) |
May 21, 2012 | 24.35 | 24.41 | 24.31 | 24.40 | 3,379,698 | +0.16(+0.68%) |
May 18, 2012 | 24.48 | 24.48 | 24.19 | 24.23 | 4,845,904 | -0.09(-0.38%) |
May 17, 2012 | 24.62 | 24.68 | 24.32 | 24.33 | 4,462,010 | -0.56(-2.25%) |
May 16, 2012 | 24.87 | 24.96 | 24.82 | 24.89 | 3,469,431 | -0.05(-0.22%) |
May 15, 2012 | 25.00 | 25.07 | 24.83 | 24.94 | 4,254,492 | -0.07(-0.26%) |
May 14, 2012 | 25.00 | 25.21 | 24.94 | 25.01 | 4,318,586 | -0.02(-0.07%) |
May 11, 2012 | 24.90 | 25.22 | 24.90 | 25.02 | 2,497,891 | +0.07(+0.26%) |
May 10, 2012 | 25.11 | 25.11 | 24.92 | 24.96 | 2,138,020 | +0.00(+0.00%) |
May 09, 2012 | 24.81 | 25.09 | 24.76 | 24.96 | 4,355,531 | -0.29(-1.13%) |
May 08, 2012 | 25.28 | 25.29 | 24.96 | 25.24 | 3,850,757 | +0.00(+0.00%) |
May 07, 2012 | 24.95 | 25.36 | 24.85 | 25.24 | 3,763,658 | +0.27(+1.06%) |
May 04, 2012 | 25.30 | 25.34 | 24.98 | 24.98 | 4,302,743 | -0.44(-1.75%) |
May 03, 2012 | 25.34 | 25.45 | 25.25 | 25.42 | 3,852,984 | +0.12(+0.49%) |
May 02, 2012 | 25.10 | 25.34 | 25.06 | 25.30 | 3,660,545 | +0.05(+0.19%) |
May 01, 2012 | 25.32 | 25.34 | 25.24 | 25.25 | 2,421,546 | +0.19(+0.76%) |
Apr 30, 2012 | 25.22 | 25.26 | 25.01 | 25.06 | 3,124,448 | -0.15(-0.60%) |
Apr 27, 2012 | 25.17 | 25.26 | 25.03 | 25.21 | 4,496,359 | +0.17(+0.67%) |
Apr 26, 2012 | 24.77 | 25.10 | 24.76 | 25.04 | 4,332,501 | +0.11(+0.44%) |
Apr 25, 2012 | 24.85 | 24.94 | 24.76 | 24.94 | 8,975,017 | -0.66(-2.56%) |
Apr 24, 2012 | 25.53 | 25.69 | 25.49 | 25.59 | 3,614,932 | +0.01(+0.04%) |
Apr 23, 2012 | 25.48 | 25.61 | 25.30 | 25.58 | 3,963,886 | -0.05(-0.21%) |
Apr 20, 2012 | 25.62 | 25.74 | 25.54 | 25.64 | 5,798,675 | +0.33(+1.28%) |
Apr 19, 2012 | 25.41 | 25.45 | 25.20 | 25.31 | 5,816,892 | +0.17(+0.69%) |
Apr 18, 2012 | 25.04 | 25.20 | 25.00 | 25.14 | 3,916,308 | +0.24(+0.96%) |
Apr 17, 2012 | 24.76 | 24.94 | 24.63 | 24.90 | 3,112,627 | +0.19(+0.77%) |
Apr 16, 2012 | 24.65 | 24.75 | 24.55 | 24.71 | 3,929,459 | +0.54(+2.22%) |
Apr 13, 2012 | 24.24 | 24.29 | 24.11 | 24.17 | 5,231,753 | -0.48(-1.94%) |
Apr 12, 2012 | 24.43 | 24.65 | 24.40 | 24.65 | 3,011,645 | +0.27(+1.11%) |
Apr 11, 2012 | 24.32 | 24.50 | 24.31 | 24.38 | 6,378,592 | -0.04(-0.16%) |
Apr 10, 2012 | 24.59 | 24.67 | 24.26 | 24.42 | 8,133,358 | +0.01(+0.04%) |
Apr 09, 2012 | 24.23 | 24.55 | 24.17 | 24.40 | 3,134,229 | +0.00(+0.00%) |
Apr 05, 2012 | 24.26 | 24.44 | 24.26 | 24.40 | 3,101,419 | -0.16(-0.66%) |
Apr 04, 2012 | 24.64 | 24.68 | 24.38 | 24.57 | 5,497,832 | -0.22(-0.88%) |
Apr 03, 2012 | 24.93 | 24.94 | 24.66 | 24.78 | 3,206,659 | -0.07(-0.26%) |
Apr 02, 2012 | 24.50 | 24.91 | 24.49 | 24.85 | 5,364,552 | +0.50(+2.07%) |
Mar 30, 2012 | 24.41 | 24.45 | 24.25 | 24.34 | 3,095,534 | -0.03(-0.11%) |
Mar 29, 2012 | 24.23 | 24.38 | 24.14 | 24.37 | 4,904,848 | -0.25(-1.03%) |
Mar 28, 2012 | 24.81 | 24.83 | 24.48 | 24.63 | 3,408,141 | -0.11(-0.46%) |
Mar 27, 2012 | 24.75 | 24.79 | 24.66 | 24.74 | 3,616,688 | +0.02(+0.07%) |
Mar 26, 2012 | 24.53 | 24.75 | 24.52 | 24.72 | 3,553,228 | +0.27(+1.09%) |
Mar 23, 2012 | 24.39 | 24.50 | 24.27 | 24.46 | 4,189,190 | -0.09(-0.35%) |
Mar 22, 2012 | 24.51 | 24.62 | 24.48 | 24.55 | 2,634,590 | -0.07(-0.26%) |
Mar 21, 2012 | 24.63 | 24.74 | 24.55 | 24.61 | 2,851,527 | -0.06(-0.24%) |
Mar 20, 2012 | 24.58 | 24.76 | 24.55 | 24.67 | 2,161,532 | +0.01(+0.04%) |
Mar 19, 2012 | 24.57 | 24.73 | 24.55 | 24.66 | 3,005,537 | +0.17(+0.69%) |
Mar 16, 2012 | 24.55 | 24.58 | 24.42 | 24.49 | 3,317,909 | +0.09(+0.38%) |
Mar 15, 2012 | 24.45 | 24.49 | 24.29 | 24.40 | 4,131,642 | -0.01(-0.04%) |
Mar 14, 2012 | 24.55 | 24.61 | 24.38 | 24.41 | 3,883,420 | -0.23(-0.95%) |
Mar 13, 2012 | 24.30 | 24.69 | 24.30 | 24.64 | 5,875,811 | +0.37(+1.54%) |
Mar 12, 2012 | 24.14 | 24.29 | 24.09 | 24.27 | 2,606,822 | +0.10(+0.40%) |
Mar 09, 2012 | 24.20 | 24.29 | 24.10 | 24.17 | 2,970,280 | -0.05(-0.20%) |
Mar 08, 2012 | 24.29 | 24.31 | 24.19 | 24.22 | 3,209,544 | +0.07(+0.29%) |
Mar 07, 2012 | 24.08 | 24.18 | 24.05 | 24.15 | 2,590,881 | +0.26(+1.09%) |
Mar 06, 2012 | 24.10 | 24.14 | 23.85 | 23.89 | 2,888,173 | -0.37(-1.52%) |
Mar 05, 2012 | 24.29 | 24.39 | 24.19 | 24.26 | 2,972,276 | +0.28(+1.18%) |
Mar 02, 2012 | 24.04 | 24.08 | 23.91 | 23.98 | 4,415,314 | -0.46(-1.89%) |