Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.86 | 20.89 | 20.21 | 20.69 | 4,604,356 | -0.08(-0.39%) |
May 30, 2012 | 21.09 | 21.25 | 20.56 | 20.77 | 2,756,290 | -0.63(-2.94%) |
May 29, 2012 | 20.80 | 21.43 | 20.67 | 21.40 | 3,687,792 | +0.69(+3.33%) |
May 25, 2012 | 20.82 | 21.04 | 20.66 | 20.71 | 3,093,409 | -0.12(-0.58%) |
May 24, 2012 | 21.37 | 21.51 | 20.62 | 20.83 | 4,425,686 | -0.55(-2.57%) |
May 23, 2012 | 21.07 | 21.46 | 20.66 | 21.38 | 3,959,200 | -0.02(-0.09%) |
May 22, 2012 | 21.50 | 21.86 | 21.21 | 21.40 | 3,194,713 | -0.05(-0.23%) |
May 21, 2012 | 20.44 | 21.52 | 20.37 | 21.45 | 5,396,016 | +0.79(+3.82%) |
May 18, 2012 | 21.61 | 21.67 | 20.52 | 20.66 | 5,212,040 | -0.91(-4.22%) |
May 17, 2012 | 21.92 | 22.09 | 21.46 | 21.57 | 4,932,956 | -0.41(-1.87%) |
May 16, 2012 | 22.34 | 22.60 | 21.85 | 21.98 | 4,501,962 | -0.35(-1.57%) |
May 15, 2012 | 22.66 | 22.98 | 22.27 | 22.33 | 2,558,399 | -0.24(-1.06%) |
May 14, 2012 | 22.73 | 23.05 | 22.54 | 22.57 | 2,980,135 | -0.53(-2.29%) |
May 11, 2012 | 22.47 | 23.49 | 21.71 | 23.10 | 9,035,359 | +0.01(+0.04%) |
May 10, 2012 | 23.67 | 23.99 | 22.81 | 23.09 | 4,908,953 | -0.31(-1.32%) |
May 09, 2012 | 23.01 | 23.54 | 22.53 | 23.40 | 3,019,823 | +0.08(+0.34%) |
May 08, 2012 | 23.50 | 23.70 | 22.82 | 23.32 | 3,378,855 | -0.37(-1.56%) |
May 07, 2012 | 23.20 | 23.78 | 23.20 | 23.69 | 3,334,455 | +0.15(+0.64%) |
May 04, 2012 | 23.80 | 24.00 | 23.27 | 23.54 | 3,871,439 | -0.57(-2.36%) |
May 03, 2012 | 24.76 | 24.88 | 24.02 | 24.11 | 2,531,044 | -0.55(-2.23%) |
May 02, 2012 | 24.46 | 24.73 | 24.01 | 24.66 | 1,895,009 | +0.10(+0.41%) |
May 01, 2012 | 24.38 | 24.89 | 24.38 | 24.56 | 2,657,901 | +0.13(+0.53%) |
Apr 30, 2012 | 24.70 | 24.87 | 24.26 | 24.43 | 2,285,946 | -0.41(-1.65%) |
Apr 27, 2012 | 24.90 | 25.18 | 24.68 | 24.84 | 3,592,726 | -0.07(-0.28%) |
Apr 26, 2012 | 25.41 | 25.88 | 24.16 | 24.91 | 16,296,445 | +2.11(+9.25%) |
Apr 25, 2012 | 22.65 | 22.82 | 22.36 | 22.80 | 2,883,761 | +0.64(+2.89%) |
Apr 24, 2012 | 22.47 | 22.55 | 22.09 | 22.16 | 3,024,880 | -0.29(-1.29%) |
Apr 23, 2012 | 22.36 | 22.60 | 22.01 | 22.45 | 3,388,585 | -0.39(-1.71%) |
Apr 20, 2012 | 23.11 | 23.44 | 22.79 | 22.84 | 3,948,955 | -0.04(-0.17%) |
Apr 19, 2012 | 23.25 | 23.46 | 22.44 | 22.88 | 5,013,231 | -0.54(-2.31%) |
Apr 18, 2012 | 23.68 | 23.71 | 23.29 | 23.42 | 4,831,410 | -0.42(-1.76%) |
Apr 17, 2012 | 23.81 | 24.02 | 23.70 | 23.84 | 2,074,493 | +0.20(+0.82%) |
Apr 16, 2012 | 24.02 | 24.12 | 23.34 | 23.64 | 4,947,886 | -0.34(-1.40%) |
Apr 13, 2012 | 24.45 | 24.48 | 23.96 | 23.98 | 2,335,284 | -0.49(-2.00%) |
Apr 12, 2012 | 24.15 | 24.55 | 23.93 | 24.47 | 3,224,001 | +0.42(+1.75%) |
Apr 11, 2012 | 24.21 | 24.42 | 23.92 | 24.05 | 3,830,803 | +0.02(+0.08%) |
Apr 10, 2012 | 24.94 | 25.00 | 23.79 | 24.03 | 5,928,252 | -0.95(-3.80%) |
Apr 09, 2012 | 25.16 | 25.18 | 24.51 | 24.98 | 3,702,094 | -0.54(-2.12%) |
Apr 05, 2012 | 25.38 | 25.58 | 25.29 | 25.52 | 3,686,182 | +0.09(+0.35%) |
Apr 04, 2012 | 25.99 | 26.24 | 25.30 | 25.43 | 4,422,547 | -0.91(-3.45%) |
Apr 03, 2012 | 26.72 | 26.79 | 26.00 | 26.34 | 4,941,566 | -0.38(-1.42%) |
Apr 02, 2012 | 25.58 | 26.85 | 25.54 | 26.72 | 5,976,855 | +1.14(+4.46%) |
Mar 30, 2012 | 25.55 | 25.70 | 25.11 | 25.58 | 3,277,409 | +0.23(+0.91%) |
Mar 29, 2012 | 25.00 | 25.40 | 24.78 | 25.35 | 3,765,070 | +0.14(+0.56%) |
Mar 28, 2012 | 25.55 | 25.67 | 24.85 | 25.21 | 3,873,959 | -0.40(-1.56%) |
Mar 27, 2012 | 26.11 | 26.20 | 25.52 | 25.61 | 4,844,401 | -0.39(-1.50%) |
Mar 26, 2012 | 25.96 | 26.20 | 25.77 | 26.00 | 4,400,007 | +0.19(+0.74%) |
Mar 23, 2012 | 25.96 | 26.02 | 25.44 | 25.81 | 4,050,580 | -0.19(-0.73%) |
Mar 22, 2012 | 26.37 | 26.50 | 25.73 | 26.00 | 4,455,396 | -0.46(-1.74%) |
Mar 21, 2012 | 26.32 | 26.65 | 26.05 | 26.46 | 2,361,242 | +0.23(+0.88%) |
Mar 20, 2012 | 26.20 | 26.27 | 25.98 | 26.23 | 2,158,750 | -0.24(-0.91%) |
Mar 19, 2012 | 26.09 | 26.75 | 26.00 | 26.47 | 3,506,337 | +0.32(+1.22%) |
Mar 16, 2012 | 26.28 | 26.30 | 25.95 | 26.15 | 3,561,636 | -0.16(-0.61%) |
Mar 15, 2012 | 26.17 | 26.37 | 26.00 | 26.31 | 2,999,335 | +0.23(+0.88%) |
Mar 14, 2012 | 26.46 | 26.59 | 25.92 | 26.08 | 3,129,664 | -0.64(-2.40%) |
Mar 13, 2012 | 25.71 | 26.73 | 25.65 | 26.72 | 4,451,464 | +1.14(+4.46%) |
Mar 12, 2012 | 25.81 | 25.98 | 25.29 | 25.58 | 3,206,406 | -0.28(-1.08%) |
Mar 09, 2012 | 26.08 | 26.11 | 25.54 | 25.86 | 6,208,662 | -0.22(-0.84%) |
Mar 08, 2012 | 26.43 | 26.50 | 25.80 | 26.08 | 4,559,164 | -0.08(-0.31%) |
Mar 07, 2012 | 25.81 | 26.57 | 25.75 | 26.16 | 7,092,485 | +0.66(+2.59%) |
Mar 06, 2012 | 26.20 | 26.49 | 25.26 | 25.50 | 7,337,047 | -1.13(-4.24%) |
Mar 05, 2012 | 27.04 | 27.20 | 26.32 | 26.63 | 5,892,716 | -0.36(-1.33%) |
Mar 02, 2012 | 26.45 | 27.37 | 26.11 | 26.99 | 9,080,683 | +0.48(+1.81%) |