Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.36 | 19.43 | 18.96 | 19.07 | 20,732,440 | -0.29(-1.51%) |
May 30, 2012 | 19.60 | 19.63 | 19.36 | 19.36 | 12,383,387 | -0.57(-2.86%) |
May 29, 2012 | 19.98 | 20.08 | 19.85 | 19.93 | 12,152,861 | -0.13(-0.65%) |
May 25, 2012 | 19.98 | 20.15 | 19.96 | 20.07 | 9,754,656 | +0.07(+0.34%) |
May 24, 2012 | 20.07 | 20.22 | 19.82 | 20.00 | 11,304,556 | +0.16(+0.82%) |
May 23, 2012 | 19.60 | 19.85 | 19.47 | 19.83 | 13,111,744 | +0.04(+0.18%) |
May 22, 2012 | 19.87 | 20.08 | 19.71 | 19.80 | 15,635,850 | +0.07(+0.37%) |
May 21, 2012 | 19.66 | 19.77 | 19.54 | 19.73 | 12,103,013 | +0.32(+1.64%) |
May 18, 2012 | 19.76 | 19.83 | 19.35 | 19.41 | 18,389,140 | -0.21(-1.07%) |
May 17, 2012 | 19.77 | 19.94 | 19.62 | 19.62 | 20,994,064 | -0.36(-1.78%) |
May 16, 2012 | 20.15 | 20.28 | 19.97 | 19.97 | 11,500,596 | +0.00(+0.00%) |
May 15, 2012 | 20.24 | 20.31 | 19.96 | 19.97 | 13,081,630 | -0.36(-1.75%) |
May 14, 2012 | 20.44 | 20.55 | 20.32 | 20.33 | 7,358,605 | -0.41(-1.99%) |
May 11, 2012 | 20.71 | 21.07 | 20.69 | 20.74 | 8,881,969 | -0.07(-0.33%) |
May 10, 2012 | 20.82 | 20.99 | 20.75 | 20.81 | 11,058,283 | +0.27(+1.32%) |
May 09, 2012 | 20.47 | 20.69 | 20.31 | 20.54 | 21,749,486 | -0.36(-1.70%) |
May 08, 2012 | 21.20 | 21.22 | 20.68 | 20.89 | 18,312,558 | -0.47(-2.20%) |
May 07, 2012 | 21.19 | 21.44 | 21.09 | 21.36 | 7,961,014 | +0.19(+0.90%) |
May 04, 2012 | 21.59 | 21.61 | 21.17 | 21.17 | 12,166,560 | -0.55(-2.52%) |
May 03, 2012 | 21.94 | 21.99 | 21.63 | 21.72 | 11,466,674 | -0.18(-0.80%) |
May 02, 2012 | 21.75 | 21.93 | 21.72 | 21.89 | 14,286,879 | -0.18(-0.80%) |
May 01, 2012 | 21.99 | 22.29 | 21.86 | 22.07 | 18,721,208 | -0.37(-1.64%) |
Apr 30, 2012 | 22.39 | 22.48 | 22.32 | 22.44 | 4,984,238 | -0.06(-0.28%) |
Apr 27, 2012 | 22.52 | 22.56 | 22.37 | 22.50 | 7,029,809 | +0.12(+0.55%) |
Apr 26, 2012 | 22.01 | 22.40 | 21.92 | 22.37 | 11,894,085 | +0.57(+2.61%) |
Apr 25, 2012 | 21.79 | 21.82 | 21.59 | 21.81 | 12,876,828 | +0.14(+0.67%) |
Apr 24, 2012 | 21.91 | 21.94 | 21.53 | 21.66 | 20,160,894 | -0.02(-0.10%) |
Apr 23, 2012 | 21.46 | 21.73 | 21.37 | 21.68 | 11,043,742 | -0.02(-0.10%) |
Apr 20, 2012 | 21.90 | 21.98 | 21.70 | 21.70 | 16,206,251 | -0.26(-1.20%) |
Apr 19, 2012 | 22.14 | 22.21 | 21.93 | 21.97 | 8,983,963 | -0.36(-1.62%) |
Apr 18, 2012 | 22.27 | 22.41 | 22.19 | 22.33 | 8,466,340 | -0.04(-0.16%) |
Apr 17, 2012 | 22.17 | 22.45 | 22.11 | 22.36 | 8,747,926 | +0.39(+1.79%) |
Apr 16, 2012 | 22.03 | 22.04 | 21.80 | 21.97 | 9,471,604 | +0.19(+0.85%) |
Apr 13, 2012 | 21.96 | 21.99 | 21.76 | 21.79 | 10,292,325 | -0.42(-1.89%) |
Apr 12, 2012 | 21.73 | 22.24 | 21.73 | 22.20 | 10,368,234 | +0.47(+2.16%) |
Apr 11, 2012 | 22.24 | 22.25 | 21.70 | 21.73 | 13,144,502 | -0.13(-0.59%) |
Apr 10, 2012 | 22.29 | 22.34 | 21.81 | 21.86 | 14,076,574 | -0.50(-2.22%) |
Apr 09, 2012 | 22.25 | 22.48 | 22.10 | 22.36 | 8,532,333 | -0.06(-0.25%) |
Apr 05, 2012 | 22.10 | 22.51 | 22.09 | 22.42 | 15,151,794 | +0.02(+0.09%) |
Apr 04, 2012 | 22.59 | 22.63 | 22.27 | 22.40 | 20,659,100 | -0.61(-2.65%) |
Apr 03, 2012 | 23.33 | 23.34 | 22.90 | 23.01 | 10,319,952 | -0.43(-1.83%) |
Apr 02, 2012 | 23.26 | 23.57 | 23.07 | 23.43 | 12,018,906 | +0.18(+0.76%) |
Mar 30, 2012 | 22.90 | 23.28 | 22.88 | 23.26 | 18,185,246 | +0.34(+1.47%) |
Mar 29, 2012 | 22.61 | 22.95 | 22.56 | 22.92 | 16,437,866 | -0.18(-0.78%) |
Mar 28, 2012 | 23.26 | 23.32 | 22.96 | 23.10 | 10,421,616 | -0.10(-0.45%) |
Mar 27, 2012 | 23.68 | 23.77 | 23.19 | 23.21 | 14,665,464 | -0.69(-2.88%) |
Mar 26, 2012 | 23.82 | 23.91 | 23.74 | 23.89 | 7,086,297 | +0.33(+1.40%) |
Mar 23, 2012 | 23.41 | 23.63 | 23.39 | 23.56 | 6,886,229 | +0.15(+0.64%) |
Mar 22, 2012 | 23.44 | 23.51 | 23.33 | 23.41 | 12,426,271 | -0.36(-1.52%) |
Mar 21, 2012 | 23.85 | 23.88 | 23.65 | 23.78 | 13,538,854 | -0.11(-0.48%) |
Mar 20, 2012 | 23.91 | 23.98 | 23.80 | 23.89 | 15,949,361 | -0.36(-1.49%) |
Mar 19, 2012 | 24.23 | 24.38 | 24.09 | 24.25 | 12,001,938 | +0.05(+0.19%) |
Mar 16, 2012 | 24.02 | 24.25 | 24.02 | 24.20 | 19,207,724 | +0.07(+0.30%) |
Mar 15, 2012 | 24.09 | 24.15 | 23.89 | 24.13 | 16,890,152 | -0.01(-0.02%) |
Mar 14, 2012 | 24.38 | 24.49 | 24.10 | 24.14 | 16,213,507 | -0.33(-1.33%) |
Mar 13, 2012 | 24.22 | 24.47 | 24.16 | 24.46 | 7,951,739 | +0.32(+1.31%) |
Mar 12, 2012 | 24.05 | 24.19 | 23.97 | 24.15 | 9,686,860 | +0.02(+0.06%) |
Mar 09, 2012 | 24.00 | 24.23 | 24.00 | 24.13 | 19,896,506 | -0.22(-0.89%) |
Mar 08, 2012 | 24.35 | 24.42 | 24.18 | 24.35 | 11,425,492 | +0.29(+1.22%) |
Mar 07, 2012 | 24.00 | 24.16 | 23.90 | 24.05 | 10,178,954 | +0.16(+0.67%) |
Mar 06, 2012 | 24.35 | 24.40 | 23.74 | 23.89 | 20,415,176 | -0.89(-3.61%) |
Mar 05, 2012 | 24.90 | 24.98 | 24.69 | 24.79 | 40,693,072 | +0.24(+0.97%) |
Mar 02, 2012 | 24.51 | 24.65 | 24.44 | 24.55 | 13,041,120 | -0.18(-0.71%) |