Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.79 | 21.89 | 21.42 | 21.81 | 18,941,634 | +0.06(+0.29%) |
May 30, 2012 | 21.80 | 21.91 | 21.62 | 21.75 | 13,098,762 | -0.34(-1.53%) |
May 29, 2012 | 21.85 | 22.20 | 21.78 | 22.09 | 16,332,890 | +0.41(+1.87%) |
May 25, 2012 | 21.81 | 21.88 | 21.58 | 21.68 | 12,796,063 | -0.08(-0.36%) |
May 24, 2012 | 22.18 | 22.41 | 21.43 | 21.76 | 25,460,856 | -0.21(-0.96%) |
May 23, 2012 | 21.44 | 22.05 | 21.42 | 21.97 | 23,241,978 | +0.76(+3.60%) |
May 22, 2012 | 21.38 | 21.62 | 21.09 | 21.21 | 19,824,560 | -0.13(-0.61%) |
May 21, 2012 | 20.55 | 21.36 | 20.48 | 21.34 | 26,037,468 | +0.86(+4.21%) |
May 18, 2012 | 20.67 | 21.13 | 20.44 | 20.48 | 28,614,176 | -0.06(-0.27%) |
May 17, 2012 | 21.14 | 21.14 | 20.52 | 20.53 | 22,596,340 | -0.54(-2.55%) |
May 16, 2012 | 21.30 | 21.48 | 21.00 | 21.07 | 19,901,244 | -0.13(-0.60%) |
May 15, 2012 | 21.38 | 21.50 | 21.09 | 21.20 | 24,885,866 | -0.13(-0.62%) |
May 14, 2012 | 21.66 | 21.70 | 21.32 | 21.33 | 14,839,235 | -0.53(-2.44%) |
May 11, 2012 | 21.69 | 22.15 | 21.68 | 21.86 | 18,196,540 | +0.06(+0.29%) |
May 10, 2012 | 21.74 | 22.08 | 21.65 | 21.80 | 18,999,736 | +0.30(+1.39%) |
May 09, 2012 | 21.34 | 21.80 | 21.26 | 21.50 | 21,680,074 | -0.04(-0.17%) |
May 08, 2012 | 21.86 | 21.90 | 21.08 | 21.54 | 26,104,804 | -0.51(-2.33%) |
May 07, 2012 | 21.94 | 22.18 | 21.86 | 22.05 | 15,909,340 | +0.04(+0.16%) |
May 04, 2012 | 22.20 | 22.29 | 21.92 | 22.01 | 23,048,980 | -0.43(-1.92%) |
May 03, 2012 | 22.80 | 22.84 | 22.43 | 22.44 | 20,704,912 | -0.50(-2.19%) |
May 02, 2012 | 22.79 | 23.04 | 22.63 | 22.95 | 17,562,974 | +0.10(+0.45%) |
May 01, 2012 | 22.79 | 23.15 | 22.67 | 22.84 | 16,742,827 | +0.11(+0.51%) |
Apr 30, 2012 | 22.75 | 22.88 | 22.55 | 22.73 | 23,532,942 | -0.02(-0.10%) |
Apr 27, 2012 | 23.09 | 23.18 | 22.37 | 22.75 | 69,075,184 | -1.28(-5.32%) |
Apr 26, 2012 | 23.71 | 24.23 | 23.53 | 24.03 | 37,596,100 | +0.46(+1.95%) |
Apr 25, 2012 | 23.26 | 23.66 | 23.12 | 23.57 | 17,773,728 | +0.57(+2.50%) |
Apr 24, 2012 | 23.36 | 23.67 | 22.88 | 23.00 | 22,648,428 | -0.20(-0.87%) |
Apr 23, 2012 | 23.25 | 23.31 | 22.88 | 23.20 | 19,185,310 | -0.24(-1.01%) |
Apr 20, 2012 | 23.40 | 23.72 | 23.38 | 23.44 | 20,368,486 | +0.14(+0.60%) |
Apr 19, 2012 | 23.93 | 23.95 | 23.21 | 23.30 | 23,420,134 | -0.60(-2.52%) |
Apr 18, 2012 | 23.38 | 24.06 | 23.34 | 23.90 | 22,880,670 | +0.66(+2.85%) |
Apr 17, 2012 | 23.75 | 23.75 | 23.05 | 23.24 | 38,552,228 | -0.39(-1.66%) |
Apr 16, 2012 | 24.54 | 24.56 | 23.58 | 23.63 | 32,013,770 | -0.80(-3.28%) |
Apr 13, 2012 | 23.88 | 24.56 | 23.67 | 24.43 | 38,560,800 | +0.41(+1.72%) |
Apr 12, 2012 | 23.55 | 24.03 | 23.38 | 24.02 | 30,814,732 | +0.53(+2.24%) |
Apr 11, 2012 | 22.73 | 23.50 | 22.66 | 23.49 | 30,509,816 | +1.00(+4.43%) |
Apr 10, 2012 | 22.88 | 22.95 | 22.42 | 22.50 | 22,911,096 | -0.25(-1.11%) |
Apr 09, 2012 | 22.69 | 22.96 | 22.63 | 22.75 | 15,863,975 | -0.30(-1.31%) |
Apr 05, 2012 | 22.63 | 23.17 | 22.61 | 23.05 | 20,646,068 | +0.48(+2.14%) |
Apr 04, 2012 | 22.69 | 22.84 | 22.45 | 22.57 | 17,858,358 | +0.02(+0.09%) |
Apr 03, 2012 | 22.46 | 22.65 | 22.36 | 22.55 | 14,973,711 | +0.10(+0.42%) |
Apr 02, 2012 | 22.20 | 22.54 | 22.17 | 22.45 | 15,371,798 | +0.31(+1.40%) |
Mar 30, 2012 | 22.27 | 22.29 | 22.08 | 22.14 | 11,327,837 | +0.06(+0.29%) |
Mar 29, 2012 | 22.03 | 22.14 | 21.64 | 22.08 | 16,913,944 | -0.12(-0.54%) |
Mar 28, 2012 | 22.27 | 22.40 | 22.05 | 22.20 | 15,267,919 | -0.09(-0.41%) |
Mar 27, 2012 | 22.17 | 22.37 | 22.05 | 22.29 | 16,937,420 | +0.14(+0.63%) |
Mar 26, 2012 | 22.00 | 22.15 | 21.86 | 22.15 | 16,569,694 | +0.22(+1.02%) |
Mar 23, 2012 | 21.98 | 21.99 | 21.59 | 21.93 | 17,360,014 | +0.06(+0.25%) |
Mar 22, 2012 | 21.27 | 21.89 | 21.26 | 21.87 | 26,997,760 | +0.55(+2.59%) |
Mar 21, 2012 | 21.37 | 21.38 | 21.20 | 21.32 | 10,755,685 | +0.03(+0.15%) |
Mar 20, 2012 | 21.20 | 21.33 | 21.09 | 21.29 | 15,922,053 | +0.07(+0.34%) |
Mar 19, 2012 | 21.01 | 21.22 | 20.86 | 21.22 | 14,431,223 | +0.13(+0.64%) |
Mar 16, 2012 | 21.10 | 21.14 | 20.95 | 21.08 | 30,280,184 | +0.06(+0.26%) |
Mar 15, 2012 | 20.94 | 21.04 | 20.87 | 21.03 | 15,947,068 | +0.15(+0.74%) |
Mar 14, 2012 | 20.60 | 20.96 | 20.57 | 20.87 | 18,601,610 | +0.13(+0.65%) |
Mar 13, 2012 | 20.30 | 20.74 | 20.25 | 20.74 | 23,320,828 | +0.49(+2.41%) |
Mar 12, 2012 | 20.59 | 20.61 | 20.18 | 20.25 | 17,193,032 | -0.29(-1.41%) |
Mar 09, 2012 | 20.50 | 20.79 | 20.23 | 20.54 | 35,814,640 | +0.58(+2.92%) |
Mar 08, 2012 | 19.67 | 20.11 | 19.67 | 19.96 | 20,937,552 | +0.35(+1.78%) |
Mar 07, 2012 | 19.19 | 19.62 | 19.17 | 19.61 | 14,412,442 | +0.46(+2.40%) |
Mar 06, 2012 | 19.23 | 19.43 | 19.06 | 19.15 | 10,357,615 | -0.28(-1.45%) |
Mar 05, 2012 | 19.29 | 19.57 | 19.29 | 19.43 | 11,240,110 | +0.06(+0.31%) |
Mar 02, 2012 | 19.32 | 19.46 | 19.23 | 19.37 | 10,319,946 | +0.07(+0.37%) |