Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.54 | 22.68 | 21.80 | 22.30 | 1,421,431 | -0.26(-1.17%) |
May 30, 2012 | 23.23 | 23.23 | 22.50 | 22.56 | 1,065,674 | -0.98(-4.18%) |
May 29, 2012 | 23.10 | 23.58 | 23.04 | 23.55 | 1,712,257 | +0.73(+3.19%) |
May 25, 2012 | 22.80 | 22.94 | 22.42 | 22.82 | 2,141,531 | +0.04(+0.16%) |
May 24, 2012 | 22.71 | 22.84 | 22.11 | 22.78 | 1,823,222 | +0.68(+3.07%) |
May 23, 2012 | 21.58 | 22.22 | 21.23 | 22.10 | 1,515,064 | +0.17(+0.78%) |
May 22, 2012 | 21.91 | 22.23 | 21.59 | 21.93 | 1,803,643 | +0.23(+1.05%) |
May 21, 2012 | 21.02 | 21.99 | 20.95 | 21.70 | 1,285,190 | +0.68(+3.23%) |
May 18, 2012 | 21.29 | 21.64 | 20.96 | 21.02 | 1,559,388 | -0.06(-0.29%) |
May 17, 2012 | 22.30 | 22.30 | 20.90 | 21.09 | 2,284,272 | -1.25(-5.60%) |
May 16, 2012 | 22.75 | 23.02 | 22.25 | 22.34 | 2,215,416 | -0.25(-1.12%) |
May 15, 2012 | 23.12 | 23.19 | 22.32 | 22.59 | 3,205,689 | -0.49(-2.12%) |
May 14, 2012 | 23.33 | 23.46 | 23.05 | 23.08 | 977,210 | -0.69(-2.92%) |
May 11, 2012 | 23.30 | 23.96 | 23.15 | 23.78 | 931,892 | +0.20(+0.83%) |
May 10, 2012 | 23.53 | 23.81 | 23.32 | 23.58 | 973,556 | +0.31(+1.33%) |
May 09, 2012 | 22.81 | 23.35 | 22.68 | 23.27 | 1,479,233 | +0.03(+0.14%) |
May 08, 2012 | 23.20 | 23.35 | 22.65 | 23.24 | 1,513,723 | -0.26(-1.11%) |
May 07, 2012 | 22.99 | 23.55 | 22.54 | 23.50 | 1,954,085 | +0.33(+1.41%) |
May 04, 2012 | 24.20 | 24.25 | 23.05 | 23.17 | 2,253,933 | -1.22(-5.01%) |
May 03, 2012 | 24.87 | 24.94 | 24.29 | 24.39 | 1,611,814 | -0.31(-1.26%) |
May 02, 2012 | 25.05 | 25.13 | 24.53 | 24.70 | 1,476,065 | -0.60(-2.39%) |
May 01, 2012 | 24.92 | 26.62 | 24.92 | 25.31 | 3,109,364 | -0.83(-3.16%) |
Apr 30, 2012 | 26.36 | 26.40 | 25.75 | 26.13 | 1,801,318 | -0.56(-2.10%) |
Apr 27, 2012 | 26.15 | 26.73 | 26.05 | 26.69 | 1,575,291 | +0.58(+2.24%) |
Apr 26, 2012 | 25.30 | 26.13 | 24.87 | 26.11 | 1,723,518 | +0.61(+2.39%) |
Apr 25, 2012 | 25.01 | 25.53 | 25.00 | 25.50 | 1,042,319 | +0.86(+3.48%) |
Apr 24, 2012 | 24.94 | 25.05 | 24.27 | 24.64 | 917,454 | -0.38(-1.52%) |
Apr 23, 2012 | 24.50 | 25.07 | 24.06 | 25.02 | 1,330,417 | +0.09(+0.34%) |
Apr 20, 2012 | 24.89 | 25.37 | 24.69 | 24.94 | 937,653 | +0.24(+0.98%) |
Apr 19, 2012 | 24.92 | 24.93 | 24.35 | 24.69 | 1,200,648 | -0.15(-0.59%) |
Apr 18, 2012 | 25.05 | 25.16 | 24.68 | 24.84 | 1,031,378 | -0.27(-1.07%) |
Apr 17, 2012 | 24.87 | 25.61 | 24.87 | 25.11 | 815,905 | +0.43(+1.72%) |
Apr 16, 2012 | 24.97 | 25.07 | 24.44 | 24.69 | 772,864 | +0.00(+0.00%) |
Apr 13, 2012 | 24.93 | 24.95 | 24.53 | 24.69 | 1,015,521 | -0.29(-1.16%) |
Apr 12, 2012 | 24.54 | 25.19 | 24.50 | 24.98 | 1,690,116 | +0.52(+2.12%) |
Apr 11, 2012 | 24.74 | 24.78 | 24.29 | 24.46 | 1,411,119 | -0.01(-0.03%) |
Apr 10, 2012 | 25.33 | 25.46 | 24.40 | 24.47 | 716,258 | -0.92(-3.61%) |
Apr 09, 2012 | 24.86 | 25.41 | 24.79 | 25.38 | 854,322 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 26.31 | 25.55 | 25.55 | 1,163,599 | -0.36(-1.37%) |
Apr 04, 2012 | 26.01 | 26.29 | 25.75 | 25.90 | 731,914 | -0.55(-2.09%) |
Apr 03, 2012 | 26.73 | 26.85 | 26.26 | 26.46 | 735,142 | -0.36(-1.34%) |
Apr 02, 2012 | 26.48 | 26.93 | 26.41 | 26.82 | 683,812 | +0.34(+1.28%) |
Mar 30, 2012 | 26.77 | 26.79 | 26.06 | 26.48 | 874,547 | +0.05(+0.19%) |
Mar 29, 2012 | 26.27 | 26.48 | 25.77 | 26.43 | 856,593 | -0.12(-0.45%) |
Mar 28, 2012 | 26.97 | 26.97 | 25.95 | 26.55 | 1,731,559 | -0.49(-1.83%) |
Mar 27, 2012 | 26.77 | 27.27 | 26.68 | 27.04 | 570,982 | +0.18(+0.68%) |
Mar 26, 2012 | 26.53 | 26.90 | 26.35 | 26.86 | 464,137 | +0.62(+2.35%) |
Mar 23, 2012 | 25.85 | 26.40 | 25.75 | 26.24 | 588,660 | +0.52(+2.03%) |
Mar 22, 2012 | 26.33 | 26.42 | 25.24 | 25.72 | 2,556,576 | -0.93(-3.50%) |
Mar 21, 2012 | 26.29 | 26.71 | 26.06 | 26.65 | 857,359 | +0.51(+1.97%) |
Mar 20, 2012 | 26.18 | 26.30 | 26.08 | 26.13 | 396,334 | -0.40(-1.52%) |
Mar 19, 2012 | 26.58 | 26.70 | 26.46 | 26.54 | 589,732 | -0.13(-0.48%) |
Mar 16, 2012 | 26.54 | 26.86 | 26.39 | 26.66 | 644,194 | +0.16(+0.60%) |
Mar 15, 2012 | 26.45 | 26.70 | 26.10 | 26.50 | 617,327 | +0.16(+0.62%) |
Mar 14, 2012 | 26.86 | 26.91 | 26.11 | 26.34 | 1,094,535 | -0.50(-1.87%) |
Mar 13, 2012 | 25.41 | 27.35 | 25.40 | 26.84 | 2,647,752 | +1.61(+6.38%) |
Mar 12, 2012 | 25.22 | 25.32 | 25.01 | 25.23 | 886,276 | +0.11(+0.42%) |
Mar 09, 2012 | 24.65 | 25.22 | 24.65 | 25.13 | 1,256,295 | +0.49(+2.01%) |
Mar 08, 2012 | 23.87 | 24.70 | 23.87 | 24.63 | 2,459,916 | +0.99(+4.20%) |
Mar 07, 2012 | 23.14 | 23.69 | 23.14 | 23.64 | 792,543 | +0.64(+2.77%) |
Mar 06, 2012 | 23.42 | 23.42 | 22.92 | 23.00 | 883,986 | -0.78(-3.27%) |
Mar 05, 2012 | 24.54 | 24.54 | 23.49 | 23.78 | 1,313,385 | -0.93(-3.76%) |
Mar 02, 2012 | 24.49 | 24.92 | 24.46 | 24.71 | 797,425 | +0.21(+0.87%) |