Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.32 | 19.40 | 18.05 | 18.37 | 20,777,812 | -1.00(-5.14%) |
May 30, 2012 | 19.80 | 19.88 | 19.33 | 19.37 | 6,856,708 | -0.96(-4.72%) |
May 29, 2012 | 20.23 | 20.46 | 19.91 | 20.33 | 8,781,465 | +0.60(+3.03%) |
May 25, 2012 | 19.50 | 19.83 | 19.39 | 19.73 | 7,216,351 | +0.07(+0.37%) |
May 24, 2012 | 19.96 | 20.05 | 19.21 | 19.66 | 10,989,935 | -0.28(-1.41%) |
May 23, 2012 | 19.31 | 19.96 | 18.66 | 19.94 | 14,889,713 | +0.23(+1.15%) |
May 22, 2012 | 20.23 | 20.55 | 19.50 | 19.71 | 9,386,696 | -0.39(-1.94%) |
May 21, 2012 | 19.84 | 20.19 | 19.47 | 20.10 | 9,645,306 | +0.59(+3.02%) |
May 18, 2012 | 20.41 | 20.54 | 19.32 | 19.51 | 13,234,032 | -0.79(-3.88%) |
May 17, 2012 | 20.60 | 20.86 | 20.04 | 20.30 | 14,756,840 | -0.30(-1.45%) |
May 16, 2012 | 21.86 | 22.15 | 20.42 | 20.60 | 18,954,162 | -1.07(-4.93%) |
May 15, 2012 | 23.08 | 23.32 | 21.50 | 21.67 | 16,365,979 | -1.44(-6.23%) |
May 14, 2012 | 22.95 | 23.40 | 22.87 | 23.10 | 7,794,141 | -0.29(-1.24%) |
May 11, 2012 | 23.06 | 23.68 | 22.99 | 23.39 | 11,358,410 | +0.00(+0.00%) |
May 10, 2012 | 24.25 | 24.31 | 23.08 | 23.39 | 12,216,298 | -0.43(-1.82%) |
May 09, 2012 | 23.04 | 24.32 | 22.84 | 23.83 | 15,937,590 | +0.15(+0.65%) |
May 08, 2012 | 23.78 | 24.04 | 22.96 | 23.68 | 10,433,795 | -0.46(-1.91%) |
May 07, 2012 | 23.98 | 24.53 | 23.71 | 24.14 | 6,783,284 | -0.02(-0.07%) |
May 04, 2012 | 24.83 | 24.99 | 23.98 | 24.15 | 9,988,958 | -0.87(-3.47%) |
May 03, 2012 | 25.65 | 26.11 | 24.84 | 25.02 | 6,897,497 | -0.61(-2.40%) |
May 02, 2012 | 25.92 | 26.12 | 25.46 | 25.64 | 6,040,444 | -0.50(-1.90%) |
May 01, 2012 | 25.54 | 26.42 | 25.50 | 26.13 | 11,326,587 | +0.54(+2.12%) |
Apr 30, 2012 | 25.38 | 25.85 | 25.11 | 25.59 | 7,549,798 | +0.12(+0.46%) |
Apr 27, 2012 | 25.78 | 26.08 | 25.34 | 25.47 | 6,946,579 | -0.18(-0.70%) |
Apr 26, 2012 | 25.28 | 25.74 | 25.08 | 25.65 | 7,542,562 | +0.18(+0.71%) |
Apr 25, 2012 | 25.34 | 25.65 | 24.73 | 25.47 | 11,665,349 | +0.50(+1.99%) |
Apr 24, 2012 | 25.77 | 25.83 | 24.30 | 24.98 | 26,874,158 | -0.51(-2.02%) |
Apr 23, 2012 | 25.44 | 25.75 | 24.77 | 25.49 | 15,974,772 | -0.70(-2.66%) |
Apr 20, 2012 | 26.00 | 26.38 | 25.95 | 26.19 | 10,761,341 | +0.36(+1.40%) |
Apr 19, 2012 | 26.15 | 26.40 | 25.59 | 25.83 | 12,174,298 | -0.39(-1.48%) |
Apr 18, 2012 | 26.15 | 26.74 | 25.76 | 26.21 | 10,892,058 | -0.17(-0.65%) |
Apr 17, 2012 | 25.95 | 26.69 | 25.90 | 26.39 | 9,001,229 | +0.79(+3.11%) |
Apr 16, 2012 | 26.03 | 26.30 | 25.37 | 25.59 | 7,689,353 | +0.12(+0.46%) |
Apr 13, 2012 | 26.14 | 26.20 | 25.35 | 25.47 | 9,628,222 | -1.06(-3.98%) |
Apr 12, 2012 | 24.85 | 26.67 | 24.85 | 26.53 | 14,289,012 | +1.86(+7.52%) |
Apr 11, 2012 | 24.90 | 25.37 | 24.58 | 24.67 | 9,212,019 | +0.54(+2.23%) |
Apr 10, 2012 | 24.73 | 25.16 | 23.84 | 24.14 | 11,984,082 | -0.64(-2.59%) |
Apr 09, 2012 | 24.81 | 25.28 | 24.50 | 24.78 | 9,918,877 | -0.54(-2.14%) |
Apr 05, 2012 | 25.78 | 26.50 | 24.97 | 25.32 | 13,189,130 | -0.61(-2.33%) |
Apr 04, 2012 | 26.11 | 26.28 | 25.74 | 25.93 | 11,324,329 | -0.89(-3.30%) |
Apr 03, 2012 | 27.20 | 27.36 | 26.39 | 26.81 | 11,584,227 | -0.52(-1.92%) |
Apr 02, 2012 | 26.36 | 27.70 | 26.04 | 27.33 | 13,450,929 | +0.80(+3.03%) |
Mar 30, 2012 | 26.99 | 27.05 | 26.06 | 26.53 | 11,486,588 | -0.03(-0.10%) |
Mar 29, 2012 | 25.74 | 26.62 | 25.45 | 26.56 | 11,260,533 | +0.53(+2.05%) |
Mar 28, 2012 | 26.34 | 26.39 | 25.25 | 26.02 | 13,733,133 | -0.47(-1.77%) |
Mar 27, 2012 | 26.70 | 27.35 | 26.43 | 26.49 | 9,927,849 | -0.19(-0.71%) |
Mar 26, 2012 | 27.41 | 27.46 | 26.25 | 26.68 | 11,078,701 | -0.18(-0.67%) |
Mar 23, 2012 | 26.58 | 27.53 | 26.33 | 26.86 | 12,122,049 | +0.24(+0.92%) |
Mar 22, 2012 | 27.61 | 27.87 | 26.24 | 26.62 | 19,850,844 | -1.64(-5.82%) |
Mar 21, 2012 | 28.23 | 28.52 | 27.40 | 28.26 | 13,009,961 | -0.07(-0.26%) |
Mar 20, 2012 | 27.78 | 28.38 | 27.42 | 28.34 | 14,486,439 | -0.24(-0.85%) |
Mar 19, 2012 | 27.36 | 28.95 | 27.30 | 28.58 | 21,412,326 | +1.71(+6.35%) |
Mar 16, 2012 | 26.99 | 27.22 | 26.61 | 26.87 | 10,887,039 | +0.09(+0.34%) |
Mar 15, 2012 | 26.14 | 27.27 | 26.02 | 26.78 | 14,707,717 | +0.50(+1.89%) |
Mar 14, 2012 | 25.27 | 26.71 | 25.15 | 26.29 | 16,934,976 | +0.71(+2.79%) |
Mar 13, 2012 | 24.09 | 25.61 | 24.05 | 25.57 | 14,150,226 | +1.73(+7.28%) |
Mar 12, 2012 | 24.15 | 24.66 | 23.68 | 23.84 | 8,381,202 | -0.42(-1.71%) |
Mar 09, 2012 | 23.48 | 24.52 | 23.22 | 24.25 | 11,718,097 | +0.83(+3.55%) |
Mar 08, 2012 | 23.56 | 23.56 | 23.08 | 23.42 | 6,723,059 | +0.40(+1.73%) |
Mar 07, 2012 | 23.10 | 23.17 | 22.38 | 23.03 | 9,298,534 | +0.22(+0.95%) |
Mar 06, 2012 | 23.00 | 23.14 | 22.63 | 22.81 | 13,465,983 | -0.87(-3.66%) |
Mar 05, 2012 | 24.87 | 24.99 | 23.50 | 23.68 | 12,988,336 | -1.17(-4.73%) |
Mar 02, 2012 | 24.87 | 25.22 | 24.74 | 24.85 | 6,802,443 | -0.05(-0.22%) |