Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.26 | 20.42 | 19.78 | 19.93 | 1,441,683 | -0.49(-2.40%) |
May 30, 2012 | 20.87 | 20.89 | 20.20 | 20.42 | 768,525 | -0.63(-2.99%) |
May 29, 2012 | 20.58 | 21.40 | 20.51 | 21.05 | 1,060,722 | +0.60(+2.93%) |
May 25, 2012 | 20.28 | 20.60 | 20.12 | 20.45 | 580,499 | +0.17(+0.84%) |
May 24, 2012 | 21.10 | 21.10 | 20.13 | 20.28 | 1,282,788 | -0.64(-3.06%) |
May 23, 2012 | 20.86 | 21.03 | 20.60 | 20.92 | 1,426,551 | -0.24(-1.13%) |
May 22, 2012 | 21.18 | 21.60 | 21.01 | 21.16 | 621,956 | -0.09(-0.42%) |
May 21, 2012 | 20.30 | 21.28 | 19.41 | 21.25 | 1,791,793 | +0.78(+3.81%) |
May 18, 2012 | 21.14 | 21.43 | 20.25 | 20.47 | 2,181,763 | -0.53(-2.52%) |
May 17, 2012 | 21.93 | 22.43 | 20.83 | 21.00 | 1,006,880 | -1.18(-5.32%) |
May 16, 2012 | 21.80 | 22.80 | 21.80 | 22.18 | 1,228,319 | +0.71(+3.31%) |
May 15, 2012 | 21.62 | 22.13 | 21.45 | 21.47 | 761,436 | -0.06(-0.28%) |
May 14, 2012 | 22.40 | 22.40 | 21.39 | 21.53 | 593,454 | -0.87(-3.88%) |
May 11, 2012 | 21.62 | 22.78 | 21.62 | 22.40 | 2,571,256 | +0.47(+2.14%) |
May 10, 2012 | 21.92 | 22.30 | 21.73 | 21.93 | 1,172,122 | +0.13(+0.60%) |
May 09, 2012 | 21.34 | 22.00 | 21.05 | 21.80 | 808,649 | -0.02(-0.09%) |
May 08, 2012 | 22.45 | 22.57 | 21.63 | 21.82 | 1,299,076 | -0.75(-3.32%) |
May 07, 2012 | 23.00 | 23.15 | 21.98 | 22.57 | 2,940,541 | -0.78(-3.34%) |
May 04, 2012 | 23.90 | 24.04 | 23.23 | 23.35 | 2,379,511 | -0.58(-2.42%) |
May 03, 2012 | 24.11 | 24.11 | 23.30 | 23.93 | 1,253,938 | -0.15(-0.62%) |
May 02, 2012 | 24.04 | 24.57 | 23.83 | 24.08 | 1,329,032 | +0.16(+0.67%) |
May 01, 2012 | 23.93 | 24.10 | 23.42 | 23.92 | 1,226,670 | +0.20(+0.84%) |
Apr 30, 2012 | 24.70 | 24.96 | 23.60 | 23.72 | 1,525,018 | -0.97(-3.93%) |
Apr 27, 2012 | 23.60 | 25.42 | 22.95 | 24.69 | 2,674,437 | +1.32(+5.65%) |
Apr 26, 2012 | 25.90 | 25.90 | 22.95 | 23.37 | 3,839,869 | -1.17(-4.77%) |
Apr 25, 2012 | 25.16 | 25.67 | 24.45 | 24.54 | 2,609,426 | +0.00(+0.00%) |
Apr 24, 2012 | 25.74 | 25.77 | 24.08 | 24.54 | 1,731,660 | -1.30(-5.03%) |
Apr 23, 2012 | 26.39 | 26.55 | 24.90 | 25.84 | 1,530,766 | -0.81(-3.04%) |
Apr 20, 2012 | 27.32 | 27.50 | 26.52 | 26.65 | 1,241,096 | -0.65(-2.38%) |
Apr 19, 2012 | 26.96 | 27.48 | 26.82 | 27.30 | 1,730,631 | +0.39(+1.45%) |
Apr 18, 2012 | 27.07 | 27.07 | 26.52 | 26.91 | 715,402 | -0.22(-0.81%) |
Apr 17, 2012 | 27.00 | 27.91 | 26.82 | 27.13 | 2,624,487 | +0.67(+2.53%) |
Apr 16, 2012 | 26.81 | 26.89 | 26.21 | 26.46 | 872,753 | -0.10(-0.38%) |
Apr 13, 2012 | 26.62 | 26.62 | 26.11 | 26.56 | 903,440 | -0.01(-0.04%) |
Apr 12, 2012 | 25.80 | 26.74 | 25.78 | 26.57 | 1,163,750 | +0.32(+1.22%) |
Apr 11, 2012 | 26.49 | 26.49 | 25.77 | 26.25 | 1,001,449 | +0.68(+2.66%) |
Apr 10, 2012 | 26.50 | 26.67 | 25.38 | 25.57 | 979,137 | -1.03(-3.87%) |
Apr 09, 2012 | 26.16 | 27.00 | 26.10 | 26.60 | 569,412 | -0.02(-0.08%) |
Apr 05, 2012 | 26.02 | 26.66 | 25.86 | 26.62 | 1,145,035 | +0.58(+2.23%) |
Apr 04, 2012 | 26.25 | 26.39 | 25.80 | 26.04 | 1,365,436 | -0.63(-2.36%) |
Apr 03, 2012 | 27.00 | 27.00 | 26.53 | 26.67 | 1,397,898 | -0.33(-1.24%) |
Apr 02, 2012 | 26.94 | 28.14 | 26.70 | 27.00 | 4,013,915 | +0.13(+0.50%) |
Mar 30, 2012 | 25.50 | 27.00 | 25.45 | 26.87 | 3,888,227 | +1.52(+6.00%) |
Mar 29, 2012 | 24.96 | 25.41 | 24.75 | 25.35 | 1,650,163 | +0.35(+1.40%) |
Mar 28, 2012 | 25.00 | 25.21 | 24.70 | 25.00 | 2,122,080 | +0.05(+0.20%) |
Mar 27, 2012 | 24.40 | 25.08 | 24.06 | 24.95 | 2,905,118 | +0.67(+2.76%) |
Mar 26, 2012 | 24.33 | 24.46 | 23.90 | 24.28 | 2,110,973 | +0.27(+1.12%) |
Mar 23, 2012 | 23.66 | 24.06 | 23.61 | 24.01 | 959,345 | +0.26(+1.09%) |
Mar 22, 2012 | 24.03 | 24.06 | 23.56 | 23.75 | 526,701 | -0.46(-1.90%) |
Mar 21, 2012 | 23.76 | 24.57 | 23.75 | 24.21 | 445,689 | +0.18(+0.75%) |
Mar 20, 2012 | 24.25 | 24.40 | 23.48 | 24.03 | 836,280 | -0.46(-1.88%) |
Mar 19, 2012 | 24.51 | 24.83 | 24.01 | 24.49 | 1,445,203 | -0.19(-0.77%) |
Mar 16, 2012 | 23.92 | 24.74 | 23.80 | 24.68 | 2,311,564 | +0.71(+2.96%) |
Mar 15, 2012 | 24.07 | 24.10 | 23.75 | 23.97 | 1,187,569 | -0.13(-0.54%) |
Mar 14, 2012 | 23.71 | 24.21 | 23.33 | 24.10 | 2,173,545 | +0.60(+2.55%) |
Mar 13, 2012 | 23.20 | 23.89 | 23.20 | 23.50 | 1,951,178 | +0.56(+2.44%) |
Mar 12, 2012 | 23.51 | 23.55 | 22.87 | 22.94 | 680,157 | -0.53(-2.26%) |
Mar 09, 2012 | 23.84 | 23.90 | 23.41 | 23.47 | 715,899 | -0.48(-2.00%) |
Mar 08, 2012 | 23.32 | 24.20 | 23.15 | 23.95 | 2,446,554 | +0.81(+3.50%) |
Mar 07, 2012 | 23.18 | 23.45 | 22.97 | 23.14 | 2,119,718 | +0.01(+0.04%) |
Mar 06, 2012 | 22.76 | 23.45 | 22.75 | 23.13 | 1,953,413 | -0.06(-0.26%) |
Mar 05, 2012 | 23.26 | 23.45 | 22.60 | 23.19 | 3,177,004 | -0.07(-0.30%) |
Mar 02, 2012 | 21.69 | 23.39 | 21.67 | 23.26 | 3,029,032 | +1.66(+7.69%) |