Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.95 | 14,756,992 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.51 | 22.55 | 22.72 | 21,001,446 | -0.70(-2.99%) |
May 29, 2012 | 23.00 | 23.52 | 23.00 | 23.42 | 13,008,166 | +0.62(+2.73%) |
May 25, 2012 | 22.92 | 23.09 | 22.72 | 22.80 | 11,393,077 | -0.33(-1.43%) |
May 24, 2012 | 23.13 | 23.35 | 22.65 | 23.13 | 20,372,252 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,362,524 | -0.06(-0.24%) |
May 22, 2012 | 23.17 | 23.58 | 22.86 | 23.07 | 12,446,723 | -0.09(-0.37%) |
May 21, 2012 | 22.57 | 23.33 | 22.28 | 23.16 | 16,400,844 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.28 | 25,961,410 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.72 | 22.29 | 22.39 | 44,410,092 | -1.56(-6.50%) |
May 16, 2012 | 24.50 | 24.67 | 23.86 | 23.95 | 22,888,918 | -0.40(-1.65%) |
May 15, 2012 | 24.54 | 24.76 | 23.86 | 24.35 | 21,251,202 | -0.27(-1.09%) |
May 14, 2012 | 24.93 | 25.04 | 24.53 | 24.62 | 23,504,646 | -0.35(-1.42%) |
May 11, 2012 | 24.89 | 25.37 | 24.79 | 24.97 | 24,358,942 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.60 | 25.21 | 25.28 | 21,161,568 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,756,776 | +0.10(+0.41%) |
May 08, 2012 | 25.32 | 25.37 | 24.42 | 24.93 | 51,597,876 | -0.11(-0.44%) |
May 07, 2012 | 25.82 | 25.15 | 23.96 | 25.04 | 196,887,040 | -0.78(-3.02%) |
May 04, 2012 | 25.86 | 26.11 | 24.98 | 25.82 | 30,297,546 | -1.03(-3.84%) |
May 03, 2012 | 27.56 | 27.57 | 26.74 | 26.85 | 17,911,218 | -0.49(-1.78%) |
May 02, 2012 | 26.91 | 27.43 | 26.59 | 27.34 | 11,041,326 | +0.33(+1.22%) |
May 01, 2012 | 26.94 | 27.56 | 26.74 | 27.01 | 12,205,891 | +0.24(+0.91%) |
Apr 30, 2012 | 27.09 | 27.17 | 26.44 | 26.77 | 12,639,031 | -0.34(-1.25%) |
Apr 27, 2012 | 26.63 | 27.46 | 26.28 | 27.11 | 16,281,990 | +0.59(+2.22%) |
Apr 26, 2012 | 25.71 | 26.71 | 25.53 | 26.52 | 17,272,402 | +0.69(+2.68%) |
Apr 25, 2012 | 25.74 | 26.13 | 25.34 | 25.82 | 11,305,086 | +0.34(+1.33%) |
Apr 24, 2012 | 25.23 | 25.62 | 25.04 | 25.48 | 8,482,428 | +0.24(+0.97%) |
Apr 23, 2012 | 24.83 | 25.27 | 24.62 | 25.24 | 10,113,734 | +0.02(+0.09%) |
Apr 20, 2012 | 25.63 | 25.75 | 25.13 | 25.22 | 10,804,536 | -0.17(-0.65%) |
Apr 19, 2012 | 25.57 | 25.80 | 25.18 | 25.38 | 12,077,583 | -0.25(-0.98%) |
Apr 18, 2012 | 26.05 | 26.07 | 25.50 | 25.63 | 11,549,098 | -0.10(-0.40%) |
Apr 17, 2012 | 26.00 | 26.16 | 25.55 | 25.74 | 11,950,794 | -0.07(-0.27%) |
Apr 16, 2012 | 25.82 | 26.06 | 25.26 | 25.81 | 10,441,784 | +0.26(+1.02%) |
Apr 13, 2012 | 25.98 | 26.01 | 25.51 | 25.55 | 13,009,498 | -0.59(-2.26%) |
Apr 12, 2012 | 25.19 | 26.22 | 25.10 | 26.14 | 25,775,750 | +1.07(+4.27%) |
Apr 11, 2012 | 24.99 | 25.19 | 24.90 | 25.07 | 12,930,069 | +0.50(+2.02%) |
Apr 10, 2012 | 25.62 | 25.80 | 24.40 | 24.57 | 26,696,084 | -0.59(-2.34%) |
Apr 09, 2012 | 25.48 | 25.63 | 25.12 | 25.16 | 16,061,104 | -0.71(-2.74%) |
Apr 05, 2012 | 25.48 | 26.31 | 25.29 | 25.87 | 23,135,146 | +0.29(+1.14%) |
Apr 04, 2012 | 24.48 | 25.95 | 24.32 | 25.58 | 48,775,080 | +1.30(+5.35%) |
Apr 03, 2012 | 24.71 | 24.71 | 23.89 | 24.28 | 17,714,290 | -0.24(-0.96%) |
Apr 02, 2012 | 24.27 | 24.61 | 23.95 | 24.52 | 21,294,202 | +0.27(+1.10%) |
Mar 30, 2012 | 23.77 | 24.32 | 23.68 | 24.25 | 25,225,114 | +0.70(+2.97%) |
Mar 29, 2012 | 23.12 | 23.61 | 22.89 | 23.55 | 15,862,089 | +0.19(+0.81%) |
Mar 28, 2012 | 23.38 | 23.70 | 23.03 | 23.36 | 19,051,080 | +0.02(+0.10%) |
Mar 27, 2012 | 23.10 | 23.95 | 22.94 | 23.34 | 36,268,032 | +0.48(+2.10%) |
Mar 26, 2012 | 22.61 | 22.97 | 22.45 | 22.86 | 24,042,046 | +0.62(+2.79%) |
Mar 23, 2012 | 22.22 | 22.27 | 22.01 | 22.24 | 10,616,841 | +0.23(+1.04%) |
Mar 22, 2012 | 22.16 | 22.26 | 21.80 | 22.01 | 13,242,147 | -0.40(-1.79%) |
Mar 21, 2012 | 22.39 | 22.54 | 22.14 | 22.41 | 14,115,951 | +0.13(+0.60%) |
Mar 20, 2012 | 21.78 | 22.39 | 21.71 | 22.28 | 20,051,620 | +0.41(+1.87%) |
Mar 19, 2012 | 22.02 | 22.05 | 21.79 | 21.87 | 13,446,293 | -0.18(-0.82%) |
Mar 16, 2012 | 22.10 | 22.32 | 21.94 | 22.05 | 14,535,783 | -0.04(-0.18%) |
Mar 15, 2012 | 22.26 | 22.32 | 22.06 | 22.09 | 16,912,660 | -0.13(-0.60%) |
Mar 14, 2012 | 22.29 | 22.43 | 22.16 | 22.22 | 15,082,180 | -0.12(-0.53%) |
Mar 13, 2012 | 22.24 | 22.41 | 21.97 | 22.34 | 17,157,182 | +0.20(+0.89%) |
Mar 12, 2012 | 22.32 | 22.35 | 21.93 | 22.14 | 14,546,526 | -0.08(-0.35%) |
Mar 09, 2012 | 22.38 | 22.56 | 22.20 | 22.22 | 29,672,714 | -0.05(-0.21%) |
Mar 08, 2012 | 22.49 | 22.64 | 22.27 | 22.27 | 99,163,320 | -0.90(-3.87%) |
Mar 07, 2012 | 23.02 | 23.53 | 22.90 | 23.16 | 11,475,947 | +0.31(+1.38%) |
Mar 06, 2012 | 23.31 | 23.47 | 22.69 | 22.85 | 14,600,829 | -1.05(-4.41%) |
Mar 05, 2012 | 23.32 | 24.62 | 23.20 | 23.90 | 18,423,448 | +0.46(+1.98%) |
Mar 02, 2012 | 23.33 | 23.49 | 22.36 | 23.44 | 15,043,661 | +0.28(+1.19%) |