Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.62 | 21.67 | 20.89 | 21.47 | 2,191,509 | -0.08(-0.35%) |
May 30, 2012 | 22.28 | 22.29 | 21.23 | 21.55 | 2,821,644 | -1.19(-5.23%) |
May 29, 2012 | 22.40 | 23.06 | 22.31 | 22.74 | 1,864,252 | +0.68(+3.10%) |
May 25, 2012 | 22.29 | 22.36 | 21.95 | 22.05 | 1,068,760 | -0.24(-1.10%) |
May 24, 2012 | 22.24 | 22.31 | 21.87 | 22.30 | 1,670,517 | +0.18(+0.80%) |
May 23, 2012 | 22.04 | 22.23 | 21.51 | 22.12 | 2,211,030 | -0.19(-0.83%) |
May 22, 2012 | 22.82 | 22.88 | 22.12 | 22.31 | 2,016,759 | -0.46(-2.04%) |
May 21, 2012 | 22.25 | 22.88 | 22.05 | 22.77 | 1,743,161 | +0.62(+2.78%) |
May 18, 2012 | 22.76 | 22.84 | 22.10 | 22.15 | 1,537,139 | -0.49(-2.16%) |
May 17, 2012 | 23.21 | 23.33 | 22.64 | 22.64 | 2,953,892 | -0.57(-2.47%) |
May 16, 2012 | 23.91 | 24.27 | 23.20 | 23.22 | 2,969,000 | -0.41(-1.75%) |
May 15, 2012 | 24.20 | 24.40 | 23.57 | 23.63 | 2,291,557 | -0.58(-2.40%) |
May 14, 2012 | 24.68 | 24.70 | 24.20 | 24.21 | 2,551,490 | -0.94(-3.75%) |
May 11, 2012 | 24.95 | 25.55 | 24.84 | 25.15 | 2,818,279 | -0.08(-0.30%) |
May 10, 2012 | 25.69 | 25.80 | 25.13 | 25.23 | 2,806,771 | -0.13(-0.53%) |
May 09, 2012 | 25.32 | 25.63 | 25.14 | 25.37 | 3,645,509 | -0.43(-1.67%) |
May 08, 2012 | 25.09 | 25.93 | 24.46 | 25.80 | 4,241,349 | +0.40(+1.59%) |
May 07, 2012 | 25.45 | 25.71 | 25.10 | 25.39 | 2,123,547 | -0.10(-0.40%) |
May 04, 2012 | 26.56 | 26.78 | 25.29 | 25.49 | 6,529,879 | -1.34(-5.00%) |
May 03, 2012 | 28.33 | 28.35 | 26.68 | 26.83 | 3,711,258 | -1.58(-5.58%) |
May 02, 2012 | 28.38 | 28.53 | 28.05 | 28.42 | 1,657,316 | -0.23(-0.79%) |
May 01, 2012 | 28.48 | 28.95 | 28.27 | 28.64 | 2,415,351 | +0.10(+0.35%) |
Apr 30, 2012 | 28.84 | 29.02 | 28.14 | 28.54 | 1,585,503 | -0.41(-1.43%) |
Apr 27, 2012 | 28.92 | 29.31 | 28.59 | 28.96 | 2,143,704 | +0.09(+0.32%) |
Apr 26, 2012 | 29.02 | 29.23 | 28.42 | 28.86 | 2,576,232 | -0.57(-1.95%) |
Apr 25, 2012 | 29.01 | 29.65 | 28.75 | 29.44 | 2,090,122 | +0.99(+3.47%) |
Apr 24, 2012 | 28.63 | 28.95 | 28.24 | 28.45 | 931,374 | -0.06(-0.21%) |
Apr 23, 2012 | 28.33 | 28.68 | 28.10 | 28.51 | 1,389,822 | -0.47(-1.63%) |
Apr 20, 2012 | 28.91 | 29.35 | 28.63 | 28.98 | 1,323,814 | +0.25(+0.88%) |
Apr 19, 2012 | 28.96 | 29.47 | 28.55 | 28.73 | 1,386,871 | -0.23(-0.79%) |
Apr 18, 2012 | 29.11 | 29.23 | 28.73 | 28.96 | 1,043,182 | -0.40(-1.38%) |
Apr 17, 2012 | 28.82 | 29.71 | 28.75 | 29.36 | 1,379,962 | +1.04(+3.66%) |
Apr 16, 2012 | 28.85 | 29.07 | 28.20 | 28.32 | 1,685,137 | -0.31(-1.09%) |
Apr 13, 2012 | 29.25 | 29.31 | 28.57 | 28.64 | 1,025,446 | -0.83(-2.80%) |
Apr 12, 2012 | 28.86 | 29.73 | 28.79 | 29.46 | 1,367,561 | +0.60(+2.07%) |
Apr 11, 2012 | 28.66 | 29.00 | 28.44 | 28.86 | 2,248,598 | +0.70(+2.48%) |
Apr 10, 2012 | 28.96 | 29.33 | 28.16 | 28.16 | 2,386,442 | -0.53(-1.85%) |
Apr 09, 2012 | 28.54 | 28.81 | 28.34 | 28.70 | 1,686,246 | -0.54(-1.85%) |
Apr 05, 2012 | 29.44 | 29.72 | 29.11 | 29.23 | 1,218,326 | -0.39(-1.31%) |
Apr 04, 2012 | 29.65 | 30.04 | 29.47 | 29.62 | 1,429,073 | -0.22(-0.73%) |
Apr 03, 2012 | 30.01 | 30.16 | 29.52 | 29.84 | 1,579,947 | -0.09(-0.31%) |
Apr 02, 2012 | 29.80 | 30.32 | 29.49 | 29.93 | 2,280,769 | -0.03(-0.11%) |
Mar 30, 2012 | 30.36 | 30.43 | 29.73 | 29.97 | 1,527,621 | -0.15(-0.50%) |
Mar 29, 2012 | 29.75 | 30.32 | 29.46 | 30.12 | 1,745,368 | +0.11(+0.37%) |
Mar 28, 2012 | 30.65 | 30.74 | 29.10 | 30.01 | 3,087,038 | -0.89(-2.89%) |
Mar 27, 2012 | 31.37 | 31.54 | 30.79 | 30.90 | 3,203,042 | -1.07(-3.35%) |
Mar 26, 2012 | 31.27 | 32.03 | 31.17 | 31.97 | 2,374,589 | +1.11(+3.61%) |
Mar 23, 2012 | 30.44 | 30.95 | 30.19 | 30.86 | 1,033,722 | +0.48(+1.58%) |
Mar 22, 2012 | 30.80 | 30.80 | 30.01 | 30.38 | 1,419,514 | -0.82(-2.62%) |
Mar 21, 2012 | 31.13 | 31.53 | 30.95 | 31.20 | 1,738,217 | +0.24(+0.79%) |
Mar 20, 2012 | 31.06 | 31.14 | 30.68 | 30.95 | 1,317,462 | -0.51(-1.63%) |
Mar 19, 2012 | 31.49 | 31.73 | 31.19 | 31.47 | 1,203,513 | -0.21(-0.67%) |
Mar 16, 2012 | 31.30 | 31.92 | 31.30 | 31.68 | 1,791,968 | +0.44(+1.40%) |
Mar 15, 2012 | 31.25 | 31.38 | 30.90 | 31.24 | 1,457,063 | +0.08(+0.27%) |
Mar 14, 2012 | 31.28 | 31.54 | 30.92 | 31.16 | 1,616,674 | -0.23(-0.73%) |
Mar 13, 2012 | 30.25 | 31.38 | 30.12 | 31.38 | 1,884,789 | +1.16(+3.85%) |
Mar 12, 2012 | 30.20 | 30.56 | 30.02 | 30.22 | 1,000,149 | -0.08(-0.25%) |
Mar 09, 2012 | 30.08 | 30.64 | 30.08 | 30.30 | 1,046,906 | +0.20(+0.67%) |
Mar 08, 2012 | 29.99 | 30.42 | 29.63 | 30.09 | 1,557,930 | +0.40(+1.36%) |
Mar 07, 2012 | 29.61 | 29.82 | 29.23 | 29.69 | 1,969,484 | +0.31(+1.06%) |
Mar 06, 2012 | 30.70 | 30.70 | 29.16 | 29.38 | 3,806,614 | -1.85(-5.93%) |
Mar 05, 2012 | 30.92 | 31.26 | 30.84 | 31.23 | 3,013,703 | +0.13(+0.41%) |
Mar 02, 2012 | 31.26 | 31.49 | 30.79 | 31.11 | 1,905,638 | -0.35(-1.12%) |