Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.54 | 23.62 | 22.87 | 23.50 | 7,772,668 | +0.07(+0.28%) |
May 30, 2012 | 23.72 | 23.83 | 23.18 | 23.43 | 4,147,418 | -0.92(-3.77%) |
May 29, 2012 | 23.87 | 24.46 | 23.77 | 24.35 | 6,570,874 | +0.77(+3.26%) |
May 25, 2012 | 23.30 | 23.72 | 23.13 | 23.58 | 3,525,750 | +0.38(+1.62%) |
May 24, 2012 | 23.40 | 23.68 | 22.84 | 23.21 | 5,384,833 | +0.01(+0.03%) |
May 23, 2012 | 23.17 | 23.28 | 22.54 | 23.20 | 6,164,755 | -0.18(-0.76%) |
May 22, 2012 | 23.48 | 23.65 | 23.21 | 23.38 | 9,413,097 | +0.15(+0.67%) |
May 21, 2012 | 22.09 | 23.32 | 22.06 | 23.22 | 5,003,547 | +1.17(+5.29%) |
May 18, 2012 | 22.06 | 22.64 | 21.90 | 22.06 | 7,187,252 | +0.05(+0.22%) |
May 17, 2012 | 23.16 | 23.18 | 22.00 | 22.01 | 9,285,310 | -1.35(-5.76%) |
May 16, 2012 | 23.99 | 24.14 | 23.11 | 23.35 | 7,657,860 | -0.31(-1.31%) |
May 15, 2012 | 23.50 | 23.90 | 23.41 | 23.66 | 6,560,866 | +0.25(+1.07%) |
May 14, 2012 | 23.58 | 23.59 | 23.12 | 23.41 | 8,532,428 | -0.45(-1.90%) |
May 11, 2012 | 23.81 | 24.26 | 23.74 | 23.87 | 6,479,302 | -0.23(-0.94%) |
May 10, 2012 | 24.34 | 24.34 | 23.69 | 24.09 | 11,232,546 | +0.21(+0.90%) |
May 09, 2012 | 23.06 | 24.58 | 22.85 | 23.88 | 12,890,046 | +0.74(+3.22%) |
May 08, 2012 | 23.17 | 23.25 | 22.43 | 23.13 | 9,535,880 | -0.23(-0.97%) |
May 07, 2012 | 23.38 | 23.83 | 23.28 | 23.36 | 8,906,620 | -0.15(-0.63%) |
May 04, 2012 | 24.41 | 24.72 | 23.37 | 23.51 | 13,206,754 | -1.05(-4.29%) |
May 03, 2012 | 25.75 | 25.77 | 24.47 | 24.56 | 7,508,919 | -1.13(-4.38%) |
May 02, 2012 | 25.47 | 25.81 | 25.09 | 25.69 | 5,337,400 | +0.17(+0.65%) |
May 01, 2012 | 25.24 | 26.03 | 24.95 | 25.52 | 9,800,248 | +0.64(+2.59%) |
Apr 30, 2012 | 26.17 | 26.53 | 24.88 | 24.88 | 16,044,153 | -2.35(-8.64%) |
Apr 27, 2012 | 27.21 | 27.47 | 26.92 | 27.23 | 7,382,233 | +0.12(+0.44%) |
Apr 26, 2012 | 26.58 | 27.31 | 26.20 | 27.11 | 3,949,758 | +0.21(+0.77%) |
Apr 25, 2012 | 26.56 | 27.02 | 26.48 | 26.90 | 3,413,448 | +0.65(+2.47%) |
Apr 24, 2012 | 25.96 | 26.36 | 25.65 | 26.25 | 3,289,768 | +0.20(+0.78%) |
Apr 23, 2012 | 25.73 | 26.17 | 25.44 | 26.05 | 3,378,305 | -0.24(-0.93%) |
Apr 20, 2012 | 26.34 | 26.56 | 26.14 | 26.30 | 3,796,826 | +0.04(+0.16%) |
Apr 19, 2012 | 26.15 | 26.62 | 26.06 | 26.25 | 5,103,034 | +0.13(+0.50%) |
Apr 18, 2012 | 26.19 | 26.37 | 25.84 | 26.12 | 3,616,057 | -0.15(-0.59%) |
Apr 17, 2012 | 26.73 | 26.89 | 26.20 | 26.28 | 5,499,630 | -0.09(-0.34%) |
Apr 16, 2012 | 26.45 | 26.56 | 25.96 | 26.37 | 6,347,334 | +0.12(+0.48%) |
Apr 13, 2012 | 25.40 | 26.46 | 25.38 | 26.24 | 7,275,370 | +0.74(+2.90%) |
Apr 12, 2012 | 24.72 | 25.53 | 24.60 | 25.50 | 6,076,555 | +0.96(+3.91%) |
Apr 11, 2012 | 24.90 | 25.13 | 24.41 | 24.55 | 5,636,152 | +0.16(+0.66%) |
Apr 10, 2012 | 25.30 | 25.33 | 24.25 | 24.39 | 5,445,756 | -0.91(-3.58%) |
Apr 09, 2012 | 25.50 | 25.54 | 25.17 | 25.29 | 2,852,380 | -0.56(-2.17%) |
Apr 05, 2012 | 26.11 | 26.94 | 25.73 | 25.85 | 6,305,628 | -0.40(-1.54%) |
Apr 04, 2012 | 25.72 | 26.34 | 25.63 | 26.25 | 3,976,071 | +0.15(+0.59%) |
Apr 03, 2012 | 26.34 | 26.83 | 25.84 | 26.10 | 9,384,867 | -0.44(-1.66%) |
Apr 02, 2012 | 25.97 | 26.70 | 25.81 | 26.54 | 6,085,920 | +0.55(+2.11%) |
Mar 30, 2012 | 26.00 | 26.12 | 25.59 | 25.99 | 4,789,402 | +0.31(+1.21%) |
Mar 29, 2012 | 25.01 | 25.75 | 24.45 | 25.68 | 6,427,852 | +0.29(+1.15%) |
Mar 28, 2012 | 25.83 | 26.12 | 25.21 | 25.39 | 4,388,797 | -0.39(-1.50%) |
Mar 27, 2012 | 26.12 | 26.78 | 25.77 | 25.78 | 5,324,794 | -0.35(-1.32%) |
Mar 26, 2012 | 25.61 | 26.25 | 25.46 | 26.12 | 5,986,135 | +0.80(+3.17%) |
Mar 23, 2012 | 24.79 | 25.37 | 24.64 | 25.32 | 3,002,095 | +0.54(+2.19%) |
Mar 22, 2012 | 25.55 | 25.77 | 24.69 | 24.78 | 4,261,450 | -1.21(-4.67%) |
Mar 21, 2012 | 25.59 | 26.09 | 25.35 | 25.99 | 3,148,212 | +0.46(+1.80%) |
Mar 20, 2012 | 25.06 | 25.58 | 24.78 | 25.53 | 3,673,877 | +0.20(+0.80%) |
Mar 19, 2012 | 25.39 | 25.52 | 25.17 | 25.33 | 4,443,116 | -0.21(-0.84%) |
Mar 16, 2012 | 25.44 | 25.75 | 25.26 | 25.55 | 4,164,485 | +0.11(+0.45%) |
Mar 15, 2012 | 25.02 | 25.78 | 24.97 | 25.43 | 4,370,790 | +0.45(+1.79%) |
Mar 14, 2012 | 25.04 | 25.15 | 24.75 | 24.99 | 2,883,976 | -0.18(-0.71%) |
Mar 13, 2012 | 24.49 | 25.18 | 24.25 | 25.17 | 4,827,615 | +0.99(+4.09%) |
Mar 12, 2012 | 25.01 | 25.11 | 23.74 | 24.18 | 9,402,708 | -0.92(-3.65%) |
Mar 09, 2012 | 25.61 | 25.65 | 24.95 | 25.09 | 6,221,172 | -0.35(-1.36%) |
Mar 08, 2012 | 24.25 | 25.52 | 24.25 | 25.44 | 9,772,707 | +1.26(+5.22%) |
Mar 07, 2012 | 23.88 | 24.30 | 23.70 | 24.18 | 6,799,265 | +0.79(+3.36%) |
Mar 06, 2012 | 24.30 | 24.40 | 23.17 | 23.39 | 10,103,997 | -1.50(-6.03%) |
Mar 05, 2012 | 25.86 | 25.86 | 24.47 | 24.89 | 8,991,656 | -1.14(-4.37%) |
Mar 02, 2012 | 26.01 | 26.32 | 25.96 | 26.03 | 3,019,045 | +0.08(+0.32%) |