Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.40 | 19.42 | 18.83 | 19.26 | 9,742,692 | -0.18(-0.94%) |
May 30, 2012 | 19.59 | 19.63 | 19.37 | 19.44 | 9,864,442 | -0.99(-4.86%) |
May 29, 2012 | 20.51 | 20.61 | 20.21 | 20.43 | 8,555,070 | +0.85(+4.35%) |
May 25, 2012 | 19.58 | 19.75 | 19.46 | 19.58 | 6,904,127 | -0.35(-1.74%) |
May 24, 2012 | 19.90 | 20.05 | 19.62 | 19.93 | 7,438,396 | -0.18(-0.91%) |
May 23, 2012 | 19.86 | 20.13 | 19.45 | 20.11 | 11,332,718 | -0.20(-0.99%) |
May 22, 2012 | 20.60 | 20.79 | 20.17 | 20.31 | 12,010,230 | +0.10(+0.48%) |
May 21, 2012 | 19.73 | 20.24 | 19.70 | 20.22 | 7,970,748 | +0.73(+3.75%) |
May 18, 2012 | 19.94 | 20.03 | 19.43 | 19.49 | 8,360,210 | -0.50(-2.50%) |
May 17, 2012 | 20.31 | 20.37 | 19.92 | 19.98 | 12,428,222 | -0.44(-2.14%) |
May 16, 2012 | 20.87 | 21.14 | 20.40 | 20.42 | 11,299,234 | -0.33(-1.59%) |
May 15, 2012 | 21.43 | 21.59 | 20.74 | 20.75 | 12,701,418 | -0.91(-4.22%) |
May 14, 2012 | 21.82 | 21.98 | 21.63 | 21.66 | 8,426,809 | -0.64(-2.86%) |
May 11, 2012 | 21.98 | 22.64 | 21.97 | 22.30 | 11,104,476 | -0.41(-1.80%) |
May 10, 2012 | 22.95 | 23.11 | 22.57 | 22.71 | 10,222,864 | +0.13(+0.59%) |
May 09, 2012 | 22.07 | 22.77 | 21.90 | 22.58 | 11,249,804 | -0.12(-0.53%) |
May 08, 2012 | 22.75 | 22.80 | 22.22 | 22.70 | 8,786,618 | -0.49(-2.11%) |
May 07, 2012 | 23.12 | 23.26 | 22.92 | 23.19 | 6,692,574 | +0.06(+0.25%) |
May 04, 2012 | 23.41 | 23.54 | 23.04 | 23.13 | 9,248,188 | -0.94(-3.89%) |
May 03, 2012 | 24.45 | 24.56 | 23.97 | 24.07 | 7,181,943 | -0.83(-3.33%) |
May 02, 2012 | 25.04 | 25.06 | 24.73 | 24.90 | 6,349,022 | -0.52(-2.03%) |
May 01, 2012 | 24.80 | 25.51 | 24.80 | 25.41 | 5,354,853 | +0.43(+1.71%) |
Apr 30, 2012 | 25.25 | 25.26 | 24.84 | 24.98 | 5,090,279 | -0.40(-1.56%) |
Apr 27, 2012 | 25.51 | 25.54 | 25.26 | 25.38 | 5,754,604 | +0.23(+0.92%) |
Apr 26, 2012 | 24.83 | 25.17 | 24.78 | 25.15 | 8,126,794 | -0.07(-0.27%) |
Apr 25, 2012 | 24.98 | 25.24 | 24.81 | 25.22 | 8,388,318 | +0.69(+2.80%) |
Apr 24, 2012 | 24.21 | 24.70 | 24.12 | 24.53 | 7,769,533 | +0.16(+0.64%) |
Apr 23, 2012 | 24.43 | 24.49 | 24.09 | 24.37 | 9,975,503 | -1.08(-4.24%) |
Apr 20, 2012 | 25.53 | 25.63 | 25.36 | 25.45 | 7,356,370 | +0.30(+1.20%) |
Apr 19, 2012 | 25.52 | 25.70 | 24.94 | 25.15 | 9,447,296 | -0.22(-0.88%) |
Apr 18, 2012 | 25.33 | 25.55 | 25.21 | 25.37 | 8,341,663 | +0.33(+1.32%) |
Apr 17, 2012 | 24.79 | 25.14 | 24.61 | 25.04 | 7,134,678 | +0.56(+2.27%) |
Apr 16, 2012 | 24.71 | 24.78 | 24.30 | 24.49 | 6,774,086 | +0.03(+0.13%) |
Apr 13, 2012 | 24.91 | 24.91 | 24.32 | 24.45 | 8,101,015 | -0.57(-2.26%) |
Apr 12, 2012 | 24.35 | 25.09 | 24.35 | 25.02 | 12,673,628 | +1.38(+5.84%) |
Apr 11, 2012 | 24.04 | 24.06 | 23.52 | 23.64 | 6,971,177 | +0.31(+1.32%) |
Apr 10, 2012 | 23.75 | 24.00 | 23.20 | 23.33 | 11,189,426 | -0.82(-3.39%) |
Apr 09, 2012 | 23.73 | 24.28 | 23.73 | 24.15 | 3,620,879 | -0.02(-0.07%) |
Apr 05, 2012 | 24.08 | 24.60 | 24.06 | 24.17 | 6,195,133 | +0.04(+0.15%) |
Apr 04, 2012 | 24.13 | 24.38 | 24.04 | 24.13 | 7,019,634 | -0.90(-3.61%) |
Apr 03, 2012 | 25.51 | 25.53 | 24.79 | 25.04 | 8,251,119 | -0.47(-1.85%) |
Apr 02, 2012 | 24.96 | 25.62 | 24.83 | 25.51 | 7,816,445 | +0.74(+2.99%) |
Mar 30, 2012 | 24.82 | 24.82 | 24.53 | 24.77 | 7,731,475 | +0.51(+2.11%) |
Mar 29, 2012 | 23.75 | 24.28 | 23.68 | 24.26 | 8,267,457 | +0.73(+3.09%) |
Mar 28, 2012 | 23.84 | 23.87 | 23.26 | 23.53 | 6,509,346 | -0.42(-1.75%) |
Mar 27, 2012 | 24.40 | 24.49 | 23.95 | 23.95 | 7,685,895 | -0.14(-0.57%) |
Mar 26, 2012 | 24.16 | 24.22 | 23.87 | 24.09 | 5,046,952 | +0.14(+0.60%) |
Mar 23, 2012 | 23.31 | 23.99 | 23.22 | 23.95 | 7,225,335 | +0.49(+2.11%) |
Mar 22, 2012 | 23.43 | 23.65 | 23.25 | 23.45 | 8,975,934 | -0.87(-3.59%) |
Mar 21, 2012 | 24.38 | 24.56 | 24.06 | 24.32 | 8,597,972 | -0.25(-1.02%) |
Mar 20, 2012 | 24.57 | 24.62 | 24.35 | 24.57 | 8,588,755 | -0.89(-3.50%) |
Mar 19, 2012 | 25.32 | 25.76 | 25.28 | 25.47 | 6,039,966 | +0.15(+0.58%) |
Mar 16, 2012 | 25.37 | 25.49 | 25.23 | 25.32 | 10,044,679 | +0.38(+1.54%) |
Mar 15, 2012 | 24.60 | 24.94 | 24.40 | 24.94 | 7,311,479 | +0.63(+2.60%) |
Mar 14, 2012 | 24.81 | 24.85 | 24.12 | 24.30 | 7,237,472 | -0.66(-2.64%) |
Mar 13, 2012 | 24.44 | 24.96 | 24.37 | 24.96 | 8,637,089 | +0.95(+3.95%) |
Mar 12, 2012 | 24.23 | 24.38 | 23.99 | 24.01 | 6,026,629 | -0.35(-1.43%) |
Mar 09, 2012 | 24.32 | 24.66 | 24.18 | 24.36 | 6,673,440 | -0.07(-0.27%) |
Mar 08, 2012 | 24.35 | 24.50 | 24.24 | 24.43 | 7,356,116 | +0.79(+3.34%) |
Mar 07, 2012 | 23.79 | 23.82 | 23.50 | 23.64 | 5,590,889 | +0.18(+0.76%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.28 | 23.46 | 11,130,502 | -0.70(-2.91%) |
Mar 05, 2012 | 24.64 | 24.64 | 24.03 | 24.16 | 9,721,713 | -0.98(-3.88%) |
Mar 02, 2012 | 25.39 | 25.41 | 25.01 | 25.14 | 4,862,840 | -0.38(-1.48%) |