Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.12 | 25.40 | 24.17 | 25.08 | 5,365,359 | +0.05(+0.18%) |
May 30, 2012 | 26.14 | 26.19 | 24.61 | 25.04 | 9,548,634 | -1.34(-5.09%) |
May 29, 2012 | 25.98 | 26.43 | 25.93 | 26.38 | 4,714,086 | +0.45(+1.74%) |
May 25, 2012 | 25.54 | 25.98 | 25.50 | 25.93 | 4,450,116 | +0.22(+0.86%) |
May 24, 2012 | 25.67 | 25.91 | 25.19 | 25.71 | 5,152,524 | +0.19(+0.76%) |
May 23, 2012 | 25.08 | 25.82 | 24.61 | 25.51 | 10,454,748 | +0.66(+2.66%) |
May 22, 2012 | 24.46 | 25.15 | 24.25 | 24.85 | 5,657,124 | +0.43(+1.77%) |
May 21, 2012 | 23.58 | 24.49 | 23.11 | 24.42 | 5,364,549 | +0.87(+3.71%) |
May 18, 2012 | 24.07 | 24.07 | 23.14 | 23.55 | 4,791,022 | -0.32(-1.35%) |
May 17, 2012 | 24.71 | 24.88 | 23.80 | 23.87 | 6,473,041 | -0.86(-3.46%) |
May 16, 2012 | 25.33 | 25.56 | 24.71 | 24.72 | 4,712,263 | -0.33(-1.32%) |
May 15, 2012 | 24.64 | 25.45 | 24.20 | 25.05 | 5,904,957 | +0.43(+1.75%) |
May 14, 2012 | 25.14 | 25.50 | 24.62 | 24.62 | 4,803,330 | -0.38(-1.51%) |
May 11, 2012 | 24.45 | 25.24 | 24.29 | 25.00 | 3,048,514 | +0.40(+1.61%) |
May 10, 2012 | 25.06 | 25.28 | 24.56 | 24.60 | 5,707,155 | -0.18(-0.74%) |
May 09, 2012 | 23.65 | 24.92 | 23.32 | 24.79 | 6,742,048 | +0.81(+3.37%) |
May 08, 2012 | 23.77 | 24.03 | 23.09 | 23.98 | 4,420,934 | +0.06(+0.23%) |
May 07, 2012 | 23.54 | 23.95 | 23.45 | 23.92 | 3,655,574 | +0.29(+1.25%) |
May 04, 2012 | 23.94 | 24.26 | 23.55 | 23.63 | 4,056,436 | -0.48(-1.98%) |
May 03, 2012 | 24.35 | 24.65 | 24.02 | 24.11 | 2,784,355 | -0.14(-0.57%) |
May 02, 2012 | 23.68 | 24.84 | 23.62 | 24.25 | 10,837,069 | +0.40(+1.66%) |
May 01, 2012 | 23.45 | 24.11 | 23.16 | 23.85 | 3,198,203 | +0.50(+2.13%) |
Apr 30, 2012 | 23.43 | 23.45 | 23.08 | 23.35 | 1,999,887 | -0.15(-0.63%) |
Apr 27, 2012 | 23.07 | 23.72 | 22.96 | 23.50 | 4,127,702 | +0.54(+2.36%) |
Apr 26, 2012 | 22.13 | 23.03 | 22.13 | 22.96 | 4,243,722 | +0.86(+3.91%) |
Apr 25, 2012 | 21.86 | 22.19 | 21.64 | 22.09 | 2,680,204 | +0.48(+2.21%) |
Apr 24, 2012 | 21.20 | 21.79 | 21.11 | 21.62 | 3,586,932 | +0.41(+1.95%) |
Apr 23, 2012 | 21.62 | 21.62 | 21.05 | 21.20 | 3,436,914 | -0.63(-2.86%) |
Apr 20, 2012 | 21.53 | 22.31 | 21.48 | 21.83 | 4,651,377 | +0.34(+1.58%) |
Apr 19, 2012 | 21.83 | 21.97 | 21.20 | 21.49 | 4,601,256 | +0.04(+0.17%) |
Apr 18, 2012 | 21.42 | 21.68 | 21.25 | 21.45 | 3,412,466 | -0.33(-1.52%) |
Apr 17, 2012 | 21.48 | 21.93 | 21.47 | 21.78 | 2,726,719 | +0.43(+2.02%) |
Apr 16, 2012 | 21.58 | 22.06 | 21.28 | 21.35 | 8,718,915 | +0.25(+1.18%) |
Apr 13, 2012 | 21.47 | 21.51 | 20.83 | 21.10 | 3,376,086 | -0.18(-0.86%) |
Apr 12, 2012 | 20.85 | 21.38 | 20.69 | 21.28 | 6,562,665 | +0.43(+2.07%) |
Apr 11, 2012 | 20.30 | 20.96 | 20.30 | 20.85 | 3,963,004 | +0.80(+3.99%) |
Apr 10, 2012 | 21.05 | 21.17 | 20.03 | 20.05 | 5,716,530 | -0.98(-4.68%) |
Apr 09, 2012 | 21.03 | 21.23 | 20.61 | 21.04 | 6,002,045 | -0.25(-1.17%) |
Apr 05, 2012 | 21.49 | 21.79 | 21.22 | 21.28 | 2,550,269 | -0.35(-1.62%) |
Apr 04, 2012 | 21.86 | 21.87 | 21.55 | 21.63 | 3,440,329 | -0.50(-2.24%) |
Apr 03, 2012 | 21.73 | 22.14 | 21.63 | 22.13 | 4,517,321 | +0.32(+1.48%) |
Apr 02, 2012 | 21.97 | 21.97 | 21.57 | 21.81 | 3,448,755 | -0.25(-1.13%) |
Mar 30, 2012 | 22.71 | 22.80 | 22.03 | 22.06 | 3,860,224 | -0.56(-2.48%) |
Mar 29, 2012 | 22.82 | 22.82 | 22.31 | 22.62 | 6,247,917 | -0.43(-1.87%) |
Mar 28, 2012 | 22.52 | 23.25 | 22.44 | 23.05 | 5,682,638 | +0.62(+2.75%) |
Mar 27, 2012 | 22.03 | 22.83 | 21.98 | 22.43 | 3,821,172 | +0.69(+3.17%) |
Mar 26, 2012 | 21.90 | 22.13 | 21.39 | 21.74 | 2,989,012 | +0.05(+0.21%) |
Mar 23, 2012 | 21.21 | 22.09 | 21.05 | 21.70 | 4,326,572 | -0.18(-0.84%) |
Mar 22, 2012 | 22.05 | 22.09 | 21.59 | 21.88 | 2,432,183 | -0.40(-1.81%) |
Mar 21, 2012 | 22.20 | 22.59 | 21.94 | 22.29 | 2,179,101 | +0.09(+0.41%) |
Mar 20, 2012 | 22.20 | 22.27 | 21.89 | 22.20 | 2,061,992 | -0.24(-1.07%) |
Mar 19, 2012 | 22.73 | 23.05 | 22.25 | 22.43 | 3,655,231 | -0.28(-1.21%) |
Mar 16, 2012 | 22.83 | 22.99 | 22.58 | 22.71 | 3,637,819 | -0.17(-0.72%) |
Mar 15, 2012 | 22.35 | 22.93 | 22.20 | 22.88 | 3,579,118 | +0.45(+2.01%) |
Mar 14, 2012 | 22.65 | 22.87 | 22.31 | 22.42 | 2,687,717 | -0.25(-1.10%) |
Mar 13, 2012 | 22.27 | 22.68 | 22.19 | 22.67 | 3,764,799 | +0.61(+2.75%) |
Mar 12, 2012 | 22.22 | 22.48 | 22.00 | 22.07 | 2,891,393 | -0.03(-0.12%) |
Mar 09, 2012 | 21.93 | 22.62 | 21.87 | 22.09 | 5,343,099 | +0.56(+2.60%) |
Mar 08, 2012 | 21.10 | 21.71 | 21.07 | 21.53 | 2,484,361 | +0.62(+2.94%) |
Mar 07, 2012 | 20.50 | 20.97 | 20.50 | 20.92 | 1,803,967 | +0.49(+2.39%) |
Mar 06, 2012 | 20.58 | 20.63 | 20.25 | 20.43 | 2,960,038 | -0.44(-2.11%) |
Mar 05, 2012 | 20.92 | 21.33 | 20.70 | 20.87 | 2,242,993 | -0.16(-0.74%) |
Mar 02, 2012 | 21.28 | 21.52 | 20.93 | 21.03 | 1,952,617 | -0.30(-1.42%) |