Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.71 | 20.77 | 20.34 | 20.55 | 11,833,680 | -0.28(-1.35%) |
May 30, 2012 | 21.07 | 21.10 | 20.65 | 20.83 | 8,768,274 | -0.39(-1.84%) |
May 29, 2012 | 21.41 | 21.71 | 21.12 | 21.22 | 5,815,757 | -0.20(-0.93%) |
May 25, 2012 | 21.22 | 21.50 | 21.10 | 21.42 | 4,702,127 | +0.12(+0.55%) |
May 24, 2012 | 21.50 | 21.52 | 21.04 | 21.30 | 6,152,415 | -0.19(-0.89%) |
May 23, 2012 | 21.45 | 21.55 | 21.13 | 21.50 | 7,699,129 | -0.15(-0.70%) |
May 22, 2012 | 21.82 | 22.08 | 21.44 | 21.65 | 7,912,625 | -0.38(-1.74%) |
May 21, 2012 | 21.37 | 22.13 | 21.18 | 22.03 | 8,007,731 | +0.55(+2.58%) |
May 18, 2012 | 21.51 | 21.68 | 21.21 | 21.47 | 11,603,362 | +0.08(+0.38%) |
May 17, 2012 | 21.82 | 21.90 | 21.35 | 21.39 | 8,549,407 | -0.57(-2.62%) |
May 16, 2012 | 21.53 | 22.17 | 21.39 | 21.97 | 8,940,733 | +0.29(+1.36%) |
May 15, 2012 | 21.45 | 22.12 | 21.26 | 21.67 | 9,297,617 | +0.24(+1.12%) |
May 14, 2012 | 21.34 | 21.61 | 21.05 | 21.43 | 9,349,288 | -0.35(-1.60%) |
May 11, 2012 | 21.71 | 22.00 | 21.49 | 21.78 | 6,521,243 | -0.44(-2.00%) |
May 10, 2012 | 22.62 | 22.82 | 21.57 | 22.23 | 12,949,523 | -0.01(-0.03%) |
May 09, 2012 | 20.40 | 22.51 | 20.35 | 22.23 | 20,444,758 | +1.64(+7.94%) |
May 08, 2012 | 19.91 | 20.81 | 19.67 | 20.60 | 21,336,252 | +0.51(+2.56%) |
May 07, 2012 | 20.60 | 20.91 | 20.02 | 20.09 | 17,910,556 | -0.55(-2.69%) |
May 04, 2012 | 21.11 | 21.28 | 20.61 | 20.64 | 15,899,807 | -0.84(-3.92%) |
May 03, 2012 | 21.85 | 21.89 | 21.25 | 21.48 | 17,234,080 | -0.42(-1.91%) |
May 02, 2012 | 22.31 | 22.35 | 21.65 | 21.90 | 16,494,327 | -0.52(-2.32%) |
May 01, 2012 | 23.09 | 23.34 | 22.30 | 22.42 | 10,051,700 | -0.88(-3.79%) |
Apr 30, 2012 | 23.50 | 23.88 | 23.27 | 23.30 | 5,999,397 | -0.04(-0.18%) |
Apr 27, 2012 | 24.12 | 24.12 | 23.25 | 23.34 | 731,530 | -0.57(-2.40%) |
Apr 26, 2012 | 23.69 | 23.95 | 23.57 | 23.92 | 268,625 | +0.14(+0.58%) |
Apr 25, 2012 | 23.82 | 24.29 | 23.61 | 23.78 | 388,873 | +0.00(+0.00%) |
Apr 24, 2012 | 24.64 | 24.64 | 23.73 | 23.78 | 181,908 | -0.64(-2.61%) |
Apr 23, 2012 | 24.80 | 24.80 | 24.24 | 24.42 | 139,841 | -0.44(-1.76%) |
Apr 20, 2012 | 24.70 | 25.32 | 24.70 | 24.86 | 218,690 | +0.22(+0.89%) |
Apr 19, 2012 | 24.64 | 25.47 | 24.50 | 24.64 | 873,850 | +0.00(+0.00%) |
Apr 18, 2012 | 24.64 | 24.94 | 23.61 | 24.64 | 302,586 | +0.00(+0.00%) |
Apr 17, 2012 | 24.91 | 25.15 | 24.64 | 24.64 | 262,406 | -0.38(-1.50%) |
Apr 16, 2012 | 25.32 | 25.32 | 24.63 | 25.01 | 803,906 | -0.31(-1.22%) |
Apr 13, 2012 | 23.27 | 25.63 | 23.21 | 25.32 | 2,462,380 | +2.05(+8.82%) |