Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.34 | 22.51 | 21.90 | 22.29 | 11,625,389 | +0.14(+0.62%) |
May 30, 2012 | 22.64 | 22.64 | 22.14 | 22.16 | 5,298,411 | -0.76(-3.32%) |
May 29, 2012 | 22.06 | 22.92 | 21.96 | 22.92 | 4,303,478 | +1.07(+4.89%) |
May 25, 2012 | 22.28 | 22.28 | 21.28 | 21.85 | 9,824,171 | +0.58(+2.71%) |
May 24, 2012 | 21.70 | 21.70 | 21.04 | 21.27 | 3,280,706 | -0.25(-1.18%) |
May 23, 2012 | 21.50 | 22.58 | 21.13 | 21.53 | 4,971,613 | -0.12(-0.57%) |
May 22, 2012 | 21.60 | 21.80 | 21.46 | 21.65 | 4,891,900 | +0.15(+0.68%) |
May 21, 2012 | 21.03 | 21.66 | 21.03 | 21.50 | 4,665,916 | +0.57(+2.71%) |
May 18, 2012 | 21.11 | 21.36 | 20.69 | 20.94 | 5,848,927 | -0.18(-0.84%) |
May 17, 2012 | 21.60 | 21.60 | 20.87 | 21.11 | 9,320,442 | -0.38(-1.75%) |
May 16, 2012 | 21.60 | 22.04 | 21.45 | 21.49 | 7,595,120 | +0.28(+1.34%) |
May 15, 2012 | 21.30 | 21.50 | 21.02 | 21.20 | 8,340,911 | -0.31(-1.43%) |
May 14, 2012 | 21.75 | 21.91 | 21.45 | 21.51 | 2,637,427 | -0.55(-2.47%) |
May 11, 2012 | 21.83 | 22.46 | 21.71 | 22.06 | 1,471,107 | -0.05(-0.24%) |
May 10, 2012 | 22.04 | 22.27 | 21.95 | 22.11 | 1,232,697 | +0.20(+0.91%) |
May 09, 2012 | 21.69 | 22.29 | 21.42 | 21.91 | 3,260,159 | +0.02(+0.11%) |
May 08, 2012 | 22.56 | 22.58 | 21.78 | 21.89 | 4,373,929 | -0.88(-3.88%) |
May 07, 2012 | 22.56 | 22.95 | 22.29 | 22.77 | 910,672 | +0.22(+0.95%) |
May 04, 2012 | 23.33 | 23.33 | 22.49 | 22.56 | 2,061,061 | -0.83(-3.55%) |
May 03, 2012 | 23.65 | 23.73 | 23.30 | 23.39 | 3,630,446 | -0.22(-0.94%) |
May 02, 2012 | 23.46 | 23.67 | 23.22 | 23.61 | 3,824,455 | -0.09(-0.39%) |
May 01, 2012 | 23.65 | 24.01 | 23.45 | 23.70 | 2,565,184 | +0.13(+0.55%) |
Apr 30, 2012 | 23.88 | 23.88 | 23.39 | 23.57 | 2,829,988 | -0.32(-1.35%) |
Apr 27, 2012 | 23.62 | 23.91 | 23.44 | 23.89 | 3,899,665 | +0.38(+1.60%) |
Apr 26, 2012 | 23.76 | 23.81 | 23.42 | 23.52 | 2,386,316 | -0.18(-0.75%) |
Apr 25, 2012 | 23.42 | 23.77 | 23.42 | 23.69 | 3,499,772 | +0.48(+2.09%) |
Apr 24, 2012 | 23.98 | 24.07 | 23.15 | 23.21 | 7,398,651 | -0.98(-4.06%) |
Apr 23, 2012 | 24.12 | 24.50 | 24.08 | 24.19 | 1,446,869 | -0.28(-1.16%) |
Apr 20, 2012 | 24.62 | 24.68 | 24.27 | 24.48 | 787,763 | +0.01(+0.03%) |
Apr 19, 2012 | 24.77 | 25.17 | 24.19 | 24.47 | 1,580,414 | -0.26(-1.06%) |
Apr 18, 2012 | 24.58 | 24.97 | 24.54 | 24.73 | 1,502,980 | +0.07(+0.28%) |
Apr 17, 2012 | 24.84 | 25.22 | 24.51 | 24.66 | 6,549,913 | +0.09(+0.37%) |
Apr 16, 2012 | 24.82 | 24.82 | 24.30 | 24.57 | 5,809,612 | +0.11(+0.44%) |
Apr 13, 2012 | 24.24 | 24.55 | 24.15 | 24.46 | 1,267,345 | +0.06(+0.25%) |
Apr 12, 2012 | 24.46 | 24.84 | 24.01 | 24.40 | 2,891,505 | +0.21(+0.89%) |
Apr 11, 2012 | 23.94 | 24.33 | 23.75 | 24.18 | 2,950,218 | +0.50(+2.11%) |
Apr 10, 2012 | 23.91 | 24.31 | 23.48 | 23.68 | 2,632,022 | -0.33(-1.37%) |
Apr 09, 2012 | 23.99 | 24.25 | 23.92 | 24.01 | 1,672,714 | -0.38(-1.54%) |
Apr 05, 2012 | 24.19 | 24.58 | 24.19 | 24.39 | 1,058,622 | +0.10(+0.41%) |
Apr 04, 2012 | 23.85 | 24.32 | 23.62 | 24.29 | 2,846,218 | +0.28(+1.15%) |
Apr 03, 2012 | 24.25 | 24.38 | 23.81 | 24.01 | 1,567,333 | -0.22(-0.89%) |
Apr 02, 2012 | 24.34 | 24.39 | 24.17 | 24.23 | 3,017,354 | -0.04(-0.16%) |
Mar 30, 2012 | 24.64 | 24.71 | 24.14 | 24.27 | 13,150,197 | -0.13(-0.53%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.11 | 24.40 | 2,372,786 | +0.16(+0.67%) |
Mar 28, 2012 | 24.42 | 24.62 | 23.48 | 24.24 | 1,890,036 | -0.27(-1.10%) |
Mar 27, 2012 | 24.75 | 25.04 | 24.35 | 24.51 | 1,824,982 | -0.04(-0.16%) |
Mar 26, 2012 | 24.08 | 24.55 | 23.86 | 24.54 | 1,606,518 | +0.76(+3.20%) |
Mar 23, 2012 | 23.75 | 23.87 | 23.34 | 23.78 | 940,290 | +0.00(+0.00%) |
Mar 22, 2012 | 23.94 | 23.94 | 23.64 | 23.78 | 500,467 | -0.22(-0.93%) |
Mar 21, 2012 | 24.11 | 24.38 | 23.91 | 24.01 | 1,145,443 | +0.09(+0.39%) |
Mar 20, 2012 | 23.91 | 24.23 | 23.53 | 23.91 | 2,280,192 | -0.31(-1.30%) |
Mar 19, 2012 | 24.52 | 24.62 | 24.18 | 24.23 | 2,774,950 | -0.35(-1.41%) |
Mar 16, 2012 | 24.38 | 24.65 | 24.30 | 24.58 | 2,229,497 | +0.21(+0.88%) |
Mar 15, 2012 | 24.50 | 24.68 | 24.28 | 24.36 | 1,741,317 | -0.05(-0.19%) |
Mar 14, 2012 | 24.47 | 24.80 | 23.85 | 24.41 | 2,459,121 | -0.13(-0.53%) |
Mar 13, 2012 | 24.61 | 24.62 | 24.32 | 24.54 | 1,681,763 | +0.02(+0.09%) |
Mar 12, 2012 | 24.51 | 24.81 | 24.22 | 24.51 | 4,541,380 | +0.07(+0.28%) |
Mar 09, 2012 | 24.23 | 24.50 | 24.15 | 24.44 | 833,927 | +0.10(+0.41%) |
Mar 08, 2012 | 23.39 | 24.51 | 23.23 | 24.34 | 4,682,590 | +1.30(+5.63%) |
Mar 07, 2012 | 22.89 | 23.71 | 22.89 | 23.05 | 887,349 | +0.02(+0.10%) |
Mar 06, 2012 | 24.09 | 24.31 | 22.88 | 23.02 | 1,367,952 | -1.27(-5.25%) |
Mar 05, 2012 | 24.81 | 25.06 | 24.08 | 24.30 | 2,406,811 | -0.53(-2.13%) |
Mar 02, 2012 | 24.37 | 24.95 | 24.37 | 24.83 | 2,118,904 | +0.25(+1.03%) |