Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.24 | 26.24 | 25.69 | 25.96 | 422,820 | -0.33(-1.26%) |
May 30, 2012 | 26.49 | 26.49 | 26.14 | 26.30 | 140,257 | -0.30(-1.14%) |
May 29, 2012 | 26.54 | 26.70 | 26.27 | 26.60 | 833,518 | +0.06(+0.22%) |
May 25, 2012 | 26.52 | 26.55 | 26.28 | 26.54 | 289,279 | +0.07(+0.26%) |
May 24, 2012 | 26.10 | 26.47 | 26.06 | 26.47 | 491,506 | +0.30(+1.13%) |
May 23, 2012 | 25.91 | 26.22 | 25.65 | 26.18 | 705,043 | -0.00(-0.01%) |
May 22, 2012 | 26.26 | 26.61 | 26.07 | 26.18 | 674,492 | -0.08(-0.31%) |
May 21, 2012 | 25.53 | 26.29 | 25.47 | 26.26 | 1,536,319 | +0.86(+3.39%) |
May 18, 2012 | 25.81 | 25.81 | 25.21 | 25.40 | 1,375,536 | -0.41(-1.58%) |
May 17, 2012 | 26.79 | 26.86 | 25.78 | 25.81 | 1,600,007 | -0.91(-3.40%) |
May 16, 2012 | 26.75 | 26.91 | 26.62 | 26.71 | 848,907 | +0.04(+0.13%) |
May 15, 2012 | 26.54 | 26.85 | 26.53 | 26.68 | 1,614,933 | +0.11(+0.41%) |
May 14, 2012 | 26.47 | 26.74 | 26.34 | 26.57 | 857,210 | -0.09(-0.33%) |
May 11, 2012 | 26.06 | 26.78 | 26.06 | 26.66 | 2,430,979 | +0.46(+1.75%) |
May 10, 2012 | 26.04 | 26.28 | 25.91 | 26.20 | 854,644 | +0.32(+1.22%) |
May 09, 2012 | 25.72 | 25.95 | 25.54 | 25.88 | 545,208 | -0.23(-0.89%) |
May 08, 2012 | 25.71 | 26.11 | 25.40 | 26.11 | 544,861 | +0.12(+0.45%) |
May 07, 2012 | 25.50 | 26.20 | 25.50 | 26.00 | 334,422 | +0.56(+2.21%) |
May 04, 2012 | 25.89 | 25.89 | 25.42 | 25.43 | 627,060 | -0.56(-2.14%) |
May 03, 2012 | 26.45 | 26.62 | 25.89 | 25.99 | 549,350 | -0.51(-1.91%) |
May 02, 2012 | 25.99 | 26.57 | 25.99 | 26.50 | 176,675 | +0.30(+1.13%) |
May 01, 2012 | 26.20 | 26.57 | 26.06 | 26.20 | 363,817 | -0.05(-0.21%) |
Apr 30, 2012 | 26.59 | 26.63 | 26.17 | 26.25 | 894,815 | -0.25(-0.96%) |
Apr 27, 2012 | 26.42 | 26.61 | 25.98 | 26.51 | 565,792 | +0.20(+0.77%) |
Apr 26, 2012 | 26.27 | 26.44 | 26.20 | 26.31 | 856,243 | +0.11(+0.41%) |
Apr 25, 2012 | 25.72 | 26.22 | 25.62 | 26.20 | 1,027,318 | +0.66(+2.60%) |
Apr 24, 2012 | 25.53 | 25.67 | 25.37 | 25.53 | 324,056 | +0.01(+0.04%) |
Apr 23, 2012 | 25.21 | 25.55 | 25.09 | 25.53 | 442,295 | +0.07(+0.27%) |
Apr 20, 2012 | 25.23 | 25.59 | 25.12 | 25.46 | 333,316 | +0.36(+1.41%) |
Apr 19, 2012 | 24.86 | 25.47 | 24.86 | 25.10 | 1,428,703 | +0.97(+4.00%) |
Apr 18, 2012 | 24.25 | 24.31 | 24.06 | 24.14 | 398,984 | -0.20(-0.81%) |
Apr 17, 2012 | 24.02 | 24.53 | 24.01 | 24.33 | 198,012 | +0.48(+2.02%) |
Apr 16, 2012 | 24.15 | 24.20 | 23.51 | 23.85 | 1,025,967 | -0.24(-0.98%) |
Apr 13, 2012 | 24.57 | 24.57 | 24.03 | 24.09 | 779,147 | -0.56(-2.25%) |
Apr 12, 2012 | 24.67 | 24.79 | 24.56 | 24.64 | 1,194,247 | +0.07(+0.28%) |
Apr 11, 2012 | 24.64 | 24.83 | 24.50 | 24.58 | 630,632 | +0.26(+1.07%) |
Apr 10, 2012 | 25.24 | 25.27 | 24.29 | 24.31 | 1,221,074 | -0.99(-3.93%) |
Apr 09, 2012 | 25.67 | 25.67 | 25.23 | 25.31 | 420,388 | -0.74(-2.84%) |
Apr 05, 2012 | 25.68 | 26.14 | 25.68 | 26.05 | 175,758 | +0.19(+0.72%) |
Apr 04, 2012 | 26.18 | 26.18 | 25.64 | 25.86 | 1,043,877 | -0.55(-2.09%) |
Apr 03, 2012 | 26.23 | 26.50 | 26.16 | 26.41 | 239,394 | +0.18(+0.67%) |
Apr 02, 2012 | 25.88 | 26.25 | 25.74 | 26.24 | 490,846 | +0.26(+1.02%) |
Mar 30, 2012 | 26.00 | 26.16 | 25.84 | 25.97 | 323,820 | +0.11(+0.42%) |
Mar 29, 2012 | 25.75 | 25.95 | 25.61 | 25.86 | 478,171 | -0.07(-0.26%) |
Mar 28, 2012 | 26.13 | 26.43 | 25.57 | 25.93 | 565,916 | +0.22(+0.84%) |
Mar 27, 2012 | 25.93 | 26.05 | 25.70 | 25.71 | 282,557 | -0.23(-0.90%) |
Mar 26, 2012 | 25.53 | 25.98 | 25.35 | 25.94 | 860,955 | +0.62(+2.45%) |
Mar 23, 2012 | 25.17 | 25.34 | 25.10 | 25.33 | 168,627 | +0.13(+0.50%) |
Mar 22, 2012 | 25.10 | 25.22 | 24.90 | 25.20 | 404,442 | -0.10(-0.41%) |
Mar 21, 2012 | 25.10 | 25.42 | 25.08 | 25.30 | 197,414 | +0.20(+0.78%) |
Mar 20, 2012 | 25.42 | 25.43 | 25.05 | 25.11 | 916,820 | -0.44(-1.74%) |
Mar 19, 2012 | 25.30 | 25.73 | 25.25 | 25.55 | 1,048,140 | +0.22(+0.86%) |
Mar 16, 2012 | 25.44 | 25.44 | 25.19 | 25.33 | 265,486 | +0.04(+0.14%) |
Mar 15, 2012 | 25.06 | 25.32 | 25.00 | 25.30 | 472,722 | +0.31(+1.23%) |
Mar 14, 2012 | 25.11 | 25.18 | 24.85 | 24.99 | 551,662 | -0.14(-0.55%) |
Mar 13, 2012 | 24.84 | 25.13 | 24.77 | 25.13 | 867,204 | +0.39(+1.57%) |
Mar 12, 2012 | 24.82 | 24.93 | 24.69 | 24.74 | 217,059 | -0.13(-0.51%) |
Mar 09, 2012 | 24.62 | 24.92 | 24.62 | 24.87 | 367,841 | +0.19(+0.76%) |
Mar 08, 2012 | 24.31 | 24.78 | 24.21 | 24.68 | 896,549 | +0.51(+2.10%) |
Mar 07, 2012 | 24.08 | 24.26 | 24.06 | 24.17 | 703,955 | +0.16(+0.66%) |
Mar 06, 2012 | 24.33 | 24.37 | 23.83 | 24.01 | 1,010,123 | -0.58(-2.35%) |
Mar 05, 2012 | 24.87 | 24.87 | 24.44 | 24.59 | 1,155,911 | -0.27(-1.08%) |
Mar 02, 2012 | 25.02 | 25.15 | 24.70 | 24.86 | 471,709 | -0.20(-0.80%) |