Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.54 | 21.59 | 21.16 | 21.29 | 13,070,180 | -0.35(-1.62%) |
May 30, 2012 | 21.70 | 21.78 | 21.56 | 21.65 | 6,789,377 | -0.31(-1.40%) |
May 29, 2012 | 21.78 | 21.97 | 21.68 | 21.95 | 8,725,429 | +0.31(+1.45%) |
May 25, 2012 | 21.61 | 21.79 | 21.52 | 21.64 | 6,502,875 | +0.04(+0.17%) |
May 24, 2012 | 21.82 | 21.88 | 21.44 | 21.60 | 11,225,383 | -0.19(-0.86%) |
May 23, 2012 | 21.74 | 21.82 | 21.38 | 21.79 | 10,825,576 | -0.16(-0.75%) |
May 22, 2012 | 22.06 | 22.06 | 21.78 | 21.95 | 7,734,789 | -0.09(-0.41%) |
May 21, 2012 | 21.56 | 22.06 | 21.38 | 22.04 | 9,886,801 | +0.56(+2.61%) |
May 18, 2012 | 22.06 | 22.09 | 21.41 | 21.48 | 12,628,111 | -0.46(-2.11%) |
May 17, 2012 | 22.44 | 22.49 | 21.89 | 21.94 | 10,923,569 | -0.46(-2.04%) |
May 16, 2012 | 22.69 | 22.85 | 22.38 | 22.40 | 9,158,454 | -0.25(-1.09%) |
May 15, 2012 | 22.91 | 23.06 | 22.59 | 22.65 | 7,016,243 | -0.25(-1.11%) |
May 14, 2012 | 22.78 | 23.03 | 22.63 | 22.90 | 7,817,599 | -0.08(-0.36%) |
May 11, 2012 | 22.99 | 23.39 | 22.92 | 22.98 | 9,635,889 | -0.03(-0.13%) |
May 10, 2012 | 22.95 | 23.08 | 22.68 | 23.01 | 13,179,138 | +0.13(+0.59%) |
May 09, 2012 | 22.66 | 22.98 | 22.42 | 22.88 | 16,342,526 | -0.02(-0.10%) |
May 08, 2012 | 22.70 | 22.96 | 22.39 | 22.90 | 13,988,023 | +0.02(+0.07%) |
May 07, 2012 | 22.79 | 23.13 | 22.79 | 22.89 | 11,130,249 | +0.01(+0.07%) |
May 04, 2012 | 23.19 | 23.25 | 22.79 | 22.87 | 15,480,267 | -0.60(-2.55%) |
May 03, 2012 | 24.02 | 24.08 | 23.45 | 23.47 | 15,380,582 | -0.52(-2.18%) |
May 02, 2012 | 23.66 | 24.04 | 23.63 | 23.99 | 12,199,937 | +0.18(+0.75%) |
May 01, 2012 | 23.66 | 23.96 | 23.65 | 23.81 | 11,000,573 | -0.07(-0.28%) |
Apr 30, 2012 | 23.94 | 23.99 | 23.81 | 23.88 | 11,549,548 | -0.17(-0.72%) |
Apr 27, 2012 | 23.93 | 24.09 | 23.81 | 24.05 | 13,956,133 | +0.16(+0.69%) |
Apr 26, 2012 | 23.64 | 23.93 | 23.64 | 23.89 | 12,599,452 | -0.01(-0.06%) |
Apr 25, 2012 | 23.55 | 23.91 | 23.45 | 23.90 | 14,410,019 | +0.46(+1.94%) |
Apr 24, 2012 | 24.46 | 24.49 | 23.33 | 23.45 | 25,309,984 | -0.40(-1.66%) |
Apr 23, 2012 | 24.08 | 24.12 | 23.78 | 23.84 | 17,539,690 | -0.43(-1.79%) |
Apr 20, 2012 | 24.67 | 24.71 | 24.16 | 24.28 | 64,838,852 | -0.13(-0.52%) |
Apr 19, 2012 | 24.55 | 24.77 | 24.20 | 24.40 | 11,935,316 | -0.06(-0.24%) |
Apr 18, 2012 | 24.40 | 24.59 | 24.19 | 24.46 | 7,584,440 | -0.04(-0.18%) |
Apr 17, 2012 | 24.16 | 24.55 | 24.16 | 24.51 | 8,430,177 | +0.44(+1.82%) |
Apr 16, 2012 | 24.35 | 24.42 | 23.78 | 24.07 | 9,199,706 | +0.01(+0.05%) |
Apr 13, 2012 | 24.23 | 24.52 | 24.06 | 24.06 | 11,967,263 | -0.24(-1.00%) |
Apr 12, 2012 | 23.93 | 24.34 | 23.86 | 24.30 | 7,855,175 | +0.39(+1.63%) |
Apr 11, 2012 | 23.87 | 24.06 | 23.86 | 23.91 | 7,879,640 | +0.22(+0.93%) |
Apr 10, 2012 | 23.94 | 24.21 | 23.64 | 23.69 | 15,363,045 | -0.34(-1.40%) |
Apr 09, 2012 | 23.89 | 24.14 | 23.81 | 24.03 | 6,810,643 | -0.24(-0.99%) |
Apr 05, 2012 | 23.99 | 24.41 | 23.93 | 24.27 | 8,175,211 | +0.22(+0.93%) |
Apr 04, 2012 | 24.16 | 24.16 | 23.85 | 24.05 | 13,714,418 | -0.33(-1.35%) |
Apr 03, 2012 | 24.82 | 24.82 | 24.32 | 24.37 | 10,532,376 | -0.49(-1.97%) |
Apr 02, 2012 | 24.78 | 24.98 | 24.64 | 24.86 | 9,911,059 | -0.27(-1.06%) |
Mar 30, 2012 | 24.91 | 25.35 | 24.87 | 25.13 | 10,412,660 | +0.31(+1.27%) |
Mar 29, 2012 | 24.79 | 24.93 | 24.67 | 24.82 | 9,641,196 | -0.10(-0.42%) |
Mar 28, 2012 | 25.22 | 25.29 | 24.72 | 24.92 | 8,706,789 | -0.40(-1.59%) |
Mar 27, 2012 | 25.44 | 25.60 | 25.32 | 25.32 | 7,324,244 | -0.09(-0.35%) |
Mar 26, 2012 | 25.10 | 25.42 | 25.01 | 25.41 | 7,640,334 | +0.48(+1.92%) |
Mar 23, 2012 | 25.04 | 25.09 | 24.68 | 24.93 | 8,479,461 | -0.06(-0.24%) |
Mar 22, 2012 | 24.91 | 25.05 | 24.80 | 24.99 | 7,405,233 | -0.13(-0.54%) |
Mar 21, 2012 | 25.10 | 25.24 | 24.85 | 25.13 | 11,034,079 | +0.02(+0.09%) |
Mar 20, 2012 | 25.16 | 25.20 | 24.87 | 25.11 | 10,670,017 | -0.19(-0.77%) |
Mar 19, 2012 | 24.67 | 25.37 | 24.64 | 25.30 | 14,290,090 | +0.61(+2.48%) |
Mar 16, 2012 | 24.51 | 24.90 | 24.44 | 24.69 | 16,003,664 | +0.18(+0.73%) |
Mar 15, 2012 | 24.00 | 24.54 | 23.96 | 24.51 | 11,272,415 | +0.58(+2.41%) |
Mar 14, 2012 | 24.08 | 24.40 | 23.87 | 23.93 | 11,579,700 | -0.21(-0.87%) |
Mar 13, 2012 | 23.98 | 24.15 | 23.88 | 24.14 | 13,811,607 | +0.28(+1.19%) |
Mar 12, 2012 | 24.16 | 24.25 | 23.85 | 23.86 | 9,430,287 | -0.27(-1.12%) |
Mar 09, 2012 | 24.08 | 24.29 | 23.94 | 24.13 | 16,544,961 | -0.25(-1.01%) |
Mar 08, 2012 | 24.64 | 24.66 | 24.34 | 24.37 | 9,615,990 | -0.04(-0.15%) |
Mar 07, 2012 | 24.02 | 24.49 | 23.97 | 24.41 | 10,080,955 | +0.40(+1.65%) |
Mar 06, 2012 | 23.82 | 24.06 | 23.67 | 24.02 | 11,809,954 | -0.05(-0.22%) |
Mar 05, 2012 | 24.46 | 24.51 | 24.02 | 24.07 | 10,513,591 | -0.47(-1.92%) |
Mar 02, 2012 | 24.77 | 24.93 | 24.51 | 24.54 | 6,315,226 | -0.26(-1.05%) |