Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.87 | 23.26 | 22.34 | 23.05 | 2,703,537 | +0.17(+0.72%) |
May 30, 2012 | 23.26 | 23.26 | 22.83 | 22.88 | 3,121,597 | -0.71(-3.02%) |
May 29, 2012 | 23.25 | 23.64 | 23.06 | 23.60 | 2,426,765 | +0.65(+2.85%) |
May 25, 2012 | 23.21 | 23.25 | 22.85 | 22.94 | 1,278,909 | -0.25(-1.09%) |
May 24, 2012 | 23.23 | 23.35 | 22.77 | 23.20 | 2,088,464 | +0.05(+0.21%) |
May 23, 2012 | 22.61 | 23.24 | 22.36 | 23.15 | 2,282,031 | +0.27(+1.19%) |
May 22, 2012 | 22.93 | 23.04 | 22.69 | 22.87 | 3,047,547 | -0.05(-0.21%) |
May 21, 2012 | 21.87 | 23.03 | 21.87 | 22.92 | 3,510,362 | +1.12(+5.14%) |
May 18, 2012 | 21.70 | 22.30 | 21.43 | 21.80 | 5,349,542 | +0.13(+0.59%) |
May 17, 2012 | 22.58 | 22.60 | 21.60 | 21.67 | 4,299,838 | -0.92(-4.06%) |
May 16, 2012 | 23.10 | 23.26 | 22.49 | 22.59 | 2,805,954 | -0.35(-1.53%) |
May 15, 2012 | 22.98 | 23.23 | 22.79 | 22.94 | 2,897,593 | -0.11(-0.47%) |
May 14, 2012 | 23.10 | 23.41 | 22.92 | 23.05 | 2,294,909 | -0.45(-1.91%) |
May 11, 2012 | 23.45 | 23.81 | 23.39 | 23.50 | 1,632,746 | -0.14(-0.58%) |
May 10, 2012 | 23.83 | 23.98 | 23.56 | 23.64 | 1,819,309 | +0.04(+0.17%) |
May 09, 2012 | 23.76 | 23.89 | 23.34 | 23.60 | 5,111,636 | -0.48(-1.99%) |
May 08, 2012 | 24.17 | 24.18 | 23.78 | 24.07 | 3,708,729 | -0.37(-1.52%) |
May 07, 2012 | 24.70 | 24.82 | 24.30 | 24.45 | 3,131,837 | -0.43(-1.73%) |
May 04, 2012 | 25.36 | 25.40 | 24.67 | 24.87 | 2,929,351 | -0.58(-2.26%) |
May 03, 2012 | 25.96 | 25.99 | 25.36 | 25.45 | 1,662,188 | -0.43(-1.66%) |
May 02, 2012 | 25.67 | 26.04 | 25.54 | 25.88 | 2,023,926 | +0.05(+0.19%) |
May 01, 2012 | 25.93 | 26.45 | 25.59 | 25.83 | 2,706,998 | -0.16(-0.60%) |
Apr 30, 2012 | 26.25 | 26.32 | 25.86 | 25.99 | 2,392,474 | -0.36(-1.37%) |
Apr 27, 2012 | 26.28 | 26.45 | 26.04 | 26.35 | 1,836,353 | +0.20(+0.78%) |
Apr 26, 2012 | 26.14 | 26.26 | 25.93 | 26.14 | 2,276,996 | -0.04(-0.15%) |
Apr 25, 2012 | 26.29 | 26.34 | 25.98 | 26.18 | 2,016,998 | +0.20(+0.75%) |
Apr 24, 2012 | 25.65 | 26.03 | 25.47 | 25.99 | 2,429,473 | +0.44(+1.72%) |
Apr 23, 2012 | 25.71 | 25.77 | 25.24 | 25.55 | 2,950,148 | -0.55(-2.09%) |
Apr 20, 2012 | 25.96 | 26.38 | 25.96 | 26.09 | 3,150,134 | +0.39(+1.52%) |
Apr 19, 2012 | 26.14 | 26.47 | 25.50 | 25.70 | 4,998,187 | -0.29(-1.13%) |
Apr 18, 2012 | 26.87 | 26.95 | 25.47 | 26.00 | 8,764,713 | -0.98(-3.62%) |
Apr 17, 2012 | 26.58 | 27.30 | 26.56 | 26.97 | 3,878,443 | +0.62(+2.37%) |
Apr 16, 2012 | 26.44 | 26.59 | 25.95 | 26.35 | 2,215,155 | +0.16(+0.60%) |
Apr 13, 2012 | 26.69 | 26.75 | 26.18 | 26.19 | 2,828,438 | -0.49(-1.83%) |
Apr 12, 2012 | 26.29 | 26.87 | 26.17 | 26.68 | 2,192,484 | +0.41(+1.56%) |
Apr 11, 2012 | 26.16 | 26.60 | 26.04 | 26.27 | 3,072,230 | +0.52(+2.01%) |
Apr 10, 2012 | 26.28 | 26.39 | 25.67 | 25.75 | 4,048,098 | -0.59(-2.26%) |
Apr 09, 2012 | 26.51 | 26.51 | 26.08 | 26.35 | 2,617,504 | -0.64(-2.39%) |
Apr 05, 2012 | 27.55 | 27.70 | 26.96 | 26.99 | 2,837,384 | -0.69(-2.50%) |
Apr 04, 2012 | 27.66 | 27.90 | 27.43 | 27.68 | 4,310,726 | -0.50(-1.77%) |
Apr 03, 2012 | 28.13 | 28.46 | 27.67 | 28.18 | 5,490,420 | +0.05(+0.17%) |
Apr 02, 2012 | 27.12 | 28.37 | 26.96 | 28.13 | 5,084,499 | +0.99(+3.63%) |
Mar 30, 2012 | 27.42 | 27.51 | 26.84 | 27.15 | 2,370,305 | -0.14(-0.50%) |
Mar 29, 2012 | 26.42 | 27.42 | 26.24 | 27.28 | 4,257,866 | +0.61(+2.30%) |
Mar 28, 2012 | 27.03 | 27.08 | 26.34 | 26.67 | 2,627,894 | -0.43(-1.58%) |
Mar 27, 2012 | 27.13 | 27.29 | 26.93 | 27.10 | 2,631,742 | -0.02(-0.07%) |
Mar 26, 2012 | 26.74 | 27.24 | 26.74 | 27.12 | 2,942,655 | +0.64(+2.43%) |
Mar 23, 2012 | 26.05 | 26.63 | 25.77 | 26.47 | 3,084,095 | +0.69(+2.69%) |
Mar 22, 2012 | 25.94 | 26.05 | 25.46 | 25.78 | 2,403,801 | -0.52(-1.97%) |
Mar 21, 2012 | 26.05 | 26.44 | 26.02 | 26.30 | 3,315,954 | +0.33(+1.28%) |
Mar 20, 2012 | 26.48 | 26.55 | 25.83 | 25.97 | 3,698,328 | -0.75(-2.81%) |
Mar 19, 2012 | 26.81 | 26.94 | 26.55 | 26.72 | 2,176,549 | -0.09(-0.33%) |
Mar 16, 2012 | 27.06 | 27.15 | 26.66 | 26.81 | 3,652,833 | -0.22(-0.83%) |
Mar 15, 2012 | 26.84 | 27.07 | 26.66 | 27.03 | 2,608,369 | +0.20(+0.73%) |
Mar 14, 2012 | 26.95 | 27.10 | 26.66 | 26.84 | 2,187,126 | -0.17(-0.61%) |
Mar 13, 2012 | 26.43 | 27.02 | 26.42 | 27.00 | 3,322,291 | +0.61(+2.33%) |
Mar 12, 2012 | 26.34 | 26.49 | 26.04 | 26.39 | 2,956,951 | +0.04(+0.15%) |
Mar 09, 2012 | 26.04 | 26.50 | 25.97 | 26.35 | 2,611,080 | +0.35(+1.35%) |
Mar 08, 2012 | 25.71 | 26.09 | 25.57 | 26.00 | 2,384,212 | +0.51(+1.99%) |
Mar 07, 2012 | 24.83 | 25.59 | 24.75 | 25.49 | 4,361,214 | +0.79(+3.20%) |
Mar 06, 2012 | 25.14 | 25.26 | 24.63 | 24.70 | 6,543,889 | -1.14(-4.41%) |
Mar 05, 2012 | 26.30 | 26.32 | 25.69 | 25.84 | 3,505,563 | -0.50(-1.89%) |
Mar 02, 2012 | 26.95 | 27.09 | 26.25 | 26.34 | 3,459,761 | -0.72(-2.67%) |