Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.15 | 23.93 | 22.59 | 23.70 | 4,496,207 | +0.54(+2.34%) |
May 30, 2012 | 24.09 | 24.09 | 23.12 | 23.16 | 2,934,800 | -1.15(-4.73%) |
May 29, 2012 | 24.15 | 24.47 | 24.10 | 24.31 | 3,108,170 | +0.34(+1.43%) |
May 25, 2012 | 23.79 | 24.05 | 23.76 | 23.96 | 1,797,038 | +0.16(+0.69%) |
May 24, 2012 | 24.14 | 24.21 | 23.46 | 23.80 | 2,476,343 | -0.28(-1.15%) |
May 23, 2012 | 23.51 | 24.12 | 23.10 | 24.08 | 2,307,688 | +0.35(+1.46%) |
May 22, 2012 | 23.91 | 24.29 | 23.54 | 23.73 | 3,097,120 | -0.18(-0.75%) |
May 21, 2012 | 23.57 | 23.93 | 23.32 | 23.91 | 2,111,107 | +0.42(+1.78%) |
May 18, 2012 | 23.64 | 23.93 | 23.40 | 23.49 | 3,398,862 | -0.02(-0.07%) |
May 17, 2012 | 23.91 | 23.95 | 23.47 | 23.50 | 4,499,935 | -0.38(-1.58%) |
May 16, 2012 | 23.87 | 24.60 | 23.81 | 23.88 | 4,595,567 | +0.14(+0.58%) |
May 15, 2012 | 24.88 | 24.93 | 23.66 | 23.74 | 3,676,516 | -1.17(-4.70%) |
May 14, 2012 | 25.26 | 25.36 | 24.84 | 24.91 | 2,632,327 | -0.63(-2.48%) |
May 11, 2012 | 25.22 | 26.15 | 25.18 | 25.55 | 3,086,275 | +0.08(+0.32%) |
May 10, 2012 | 25.66 | 25.84 | 25.32 | 25.47 | 3,475,968 | -0.03(-0.10%) |
May 09, 2012 | 24.81 | 25.66 | 24.57 | 25.49 | 5,304,329 | +0.20(+0.79%) |
May 08, 2012 | 24.81 | 25.36 | 24.61 | 25.29 | 3,769,925 | +0.24(+0.94%) |
May 07, 2012 | 24.95 | 25.19 | 24.54 | 25.06 | 2,361,709 | +0.03(+0.10%) |
May 04, 2012 | 25.02 | 25.12 | 24.70 | 25.03 | 3,078,071 | -0.21(-0.85%) |
May 03, 2012 | 25.35 | 25.65 | 25.16 | 25.25 | 3,491,499 | -0.13(-0.52%) |
May 02, 2012 | 25.94 | 25.94 | 25.22 | 25.38 | 4,529,756 | -0.94(-3.57%) |
May 01, 2012 | 25.57 | 26.41 | 25.27 | 26.32 | 5,332,819 | +0.86(+3.39%) |
Apr 30, 2012 | 24.76 | 25.59 | 24.58 | 25.46 | 5,147,767 | +1.02(+4.16%) |
Apr 27, 2012 | 24.30 | 24.48 | 23.95 | 24.44 | 3,688,130 | +0.15(+0.63%) |
Apr 26, 2012 | 23.67 | 24.84 | 23.37 | 24.29 | 5,101,111 | +0.06(+0.25%) |
Apr 25, 2012 | 23.91 | 24.32 | 23.74 | 24.22 | 4,205,088 | +0.53(+2.22%) |
Apr 24, 2012 | 23.82 | 23.89 | 23.57 | 23.70 | 1,423,383 | -0.04(-0.17%) |
Apr 23, 2012 | 23.51 | 24.00 | 23.32 | 23.74 | 2,836,238 | -0.11(-0.45%) |
Apr 20, 2012 | 24.10 | 24.42 | 23.78 | 23.85 | 3,481,360 | -0.16(-0.68%) |
Apr 19, 2012 | 23.51 | 24.06 | 23.46 | 24.01 | 2,969,173 | +0.52(+2.22%) |
Apr 18, 2012 | 23.54 | 23.61 | 23.35 | 23.49 | 3,285,563 | -0.20(-0.86%) |
Apr 17, 2012 | 23.39 | 23.72 | 23.28 | 23.69 | 2,955,150 | +0.53(+2.29%) |
Apr 16, 2012 | 23.70 | 23.82 | 23.09 | 23.16 | 3,291,401 | -0.43(-1.84%) |
Apr 13, 2012 | 23.78 | 23.90 | 23.52 | 23.60 | 2,357,727 | -0.21(-0.90%) |
Apr 12, 2012 | 23.54 | 24.01 | 23.53 | 23.81 | 2,901,718 | +0.28(+1.17%) |
Apr 11, 2012 | 24.49 | 24.61 | 23.39 | 23.53 | 4,400,483 | -0.72(-2.95%) |
Apr 10, 2012 | 24.75 | 24.80 | 24.08 | 24.25 | 3,817,798 | -0.59(-2.39%) |
Apr 09, 2012 | 24.62 | 24.97 | 24.53 | 24.84 | 2,179,752 | -0.25(-1.00%) |
Apr 05, 2012 | 25.14 | 25.45 | 24.92 | 25.09 | 2,625,759 | -0.04(-0.14%) |
Apr 04, 2012 | 24.95 | 25.23 | 24.89 | 25.13 | 3,260,635 | -0.17(-0.67%) |
Apr 03, 2012 | 25.17 | 25.31 | 24.96 | 25.30 | 3,256,854 | +0.04(+0.16%) |
Apr 02, 2012 | 24.61 | 25.54 | 24.47 | 25.26 | 2,435,392 | +0.62(+2.53%) |
Mar 30, 2012 | 24.49 | 24.73 | 24.38 | 24.63 | 2,044,435 | +0.35(+1.43%) |
Mar 29, 2012 | 24.52 | 24.66 | 24.02 | 24.29 | 3,327,281 | -0.45(-1.82%) |
Mar 28, 2012 | 25.14 | 25.22 | 24.61 | 24.73 | 1,783,452 | -0.50(-1.96%) |
Mar 27, 2012 | 25.47 | 25.69 | 25.23 | 25.23 | 2,149,215 | -0.32(-1.26%) |
Mar 26, 2012 | 25.45 | 25.60 | 25.21 | 25.55 | 1,775,185 | +0.30(+1.19%) |
Mar 23, 2012 | 24.86 | 25.39 | 24.77 | 25.25 | 2,164,770 | +0.32(+1.27%) |
Mar 22, 2012 | 25.52 | 25.56 | 24.73 | 24.93 | 2,273,186 | -0.90(-3.48%) |
Mar 21, 2012 | 25.96 | 26.09 | 25.53 | 25.83 | 2,411,035 | -0.22(-0.86%) |
Mar 20, 2012 | 26.06 | 26.08 | 26.06 | 26.06 | 2,928,525 | -0.03(-0.10%) |
Mar 19, 2012 | 25.57 | 26.25 | 25.57 | 26.08 | 2,590,257 | +0.44(+1.73%) |
Mar 16, 2012 | 25.55 | 25.77 | 25.45 | 25.64 | 3,967,158 | +0.03(+0.10%) |
Mar 15, 2012 | 25.46 | 25.73 | 25.22 | 25.61 | 3,512,983 | +0.13(+0.50%) |
Mar 14, 2012 | 25.96 | 26.00 | 25.42 | 25.49 | 3,746,233 | -0.49(-1.87%) |
Mar 13, 2012 | 25.95 | 26.09 | 25.52 | 25.97 | 3,089,119 | +0.17(+0.65%) |
Mar 12, 2012 | 26.44 | 26.58 | 25.77 | 25.80 | 3,760,462 | -0.71(-2.66%) |
Mar 09, 2012 | 26.99 | 27.17 | 26.43 | 26.51 | 3,152,550 | -0.46(-1.72%) |
Mar 08, 2012 | 26.57 | 27.12 | 26.54 | 26.97 | 1,999,237 | +0.60(+2.27%) |
Mar 07, 2012 | 26.39 | 26.53 | 26.17 | 26.38 | 3,675,579 | +0.05(+0.19%) |
Mar 06, 2012 | 26.56 | 26.59 | 26.05 | 26.32 | 3,111,822 | -0.59(-2.20%) |
Mar 05, 2012 | 26.98 | 27.19 | 26.31 | 26.92 | 3,740,605 | -0.23(-0.85%) |
Mar 02, 2012 | 27.44 | 27.59 | 27.04 | 27.15 | 2,210,945 | -0.39(-1.43%) |