Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.79 | 20.88 | 20.05 | 20.32 | 3,184,276 | -0.48(-2.31%) |
May 30, 2012 | 21.16 | 21.22 | 20.75 | 20.80 | 949,818 | -0.68(-3.17%) |
May 29, 2012 | 21.23 | 21.53 | 21.03 | 21.48 | 1,505,228 | +0.45(+2.14%) |
May 25, 2012 | 20.97 | 21.26 | 20.93 | 21.03 | 1,123,079 | +0.09(+0.43%) |
May 24, 2012 | 21.35 | 21.38 | 20.75 | 20.94 | 1,539,082 | -0.31(-1.46%) |
May 23, 2012 | 20.93 | 21.43 | 20.54 | 21.25 | 4,386,858 | +0.10(+0.47%) |
May 22, 2012 | 21.23 | 21.58 | 21.00 | 21.15 | 1,391,840 | +0.07(+0.33%) |
May 21, 2012 | 21.00 | 21.13 | 20.90 | 21.08 | 2,636,379 | +0.09(+0.43%) |
May 18, 2012 | 21.59 | 21.59 | 20.84 | 20.99 | 2,588,344 | -0.42(-1.96%) |
May 17, 2012 | 21.52 | 21.56 | 20.84 | 21.41 | 6,216,389 | -0.06(-0.28%) |
May 16, 2012 | 22.13 | 22.24 | 21.45 | 21.47 | 1,919,295 | -0.52(-2.36%) |
May 15, 2012 | 22.34 | 22.39 | 21.79 | 21.99 | 2,338,589 | -0.32(-1.43%) |
May 14, 2012 | 23.02 | 23.12 | 22.25 | 22.31 | 2,107,715 | -0.99(-4.25%) |
May 11, 2012 | 23.16 | 23.71 | 23.01 | 23.30 | 1,095,339 | -0.09(-0.38%) |
May 10, 2012 | 24.00 | 24.12 | 23.30 | 23.39 | 1,447,185 | -0.30(-1.27%) |
May 09, 2012 | 23.50 | 23.79 | 23.20 | 23.69 | 2,039,033 | -0.19(-0.80%) |
May 08, 2012 | 24.32 | 24.46 | 23.75 | 23.88 | 2,367,264 | -0.64(-2.61%) |
May 07, 2012 | 24.61 | 24.88 | 24.34 | 24.52 | 1,372,182 | -0.09(-0.37%) |
May 04, 2012 | 24.70 | 24.86 | 24.53 | 24.61 | 1,029,195 | -0.30(-1.20%) |
May 03, 2012 | 25.26 | 25.40 | 24.79 | 24.91 | 1,102,092 | -0.39(-1.54%) |
May 02, 2012 | 25.25 | 25.41 | 25.03 | 25.30 | 1,141,581 | -0.20(-0.78%) |
May 01, 2012 | 24.79 | 25.81 | 24.72 | 25.50 | 894,589 | +0.64(+2.57%) |
Apr 30, 2012 | 24.96 | 25.02 | 24.71 | 24.86 | 790,875 | -0.23(-0.92%) |
Apr 27, 2012 | 25.15 | 25.26 | 24.70 | 25.09 | 599,593 | +0.05(+0.20%) |
Apr 26, 2012 | 24.63 | 25.20 | 24.56 | 25.04 | 1,103,216 | +0.26(+1.05%) |
Apr 25, 2012 | 24.79 | 24.96 | 24.46 | 24.78 | 653,524 | +0.34(+1.39%) |
Apr 24, 2012 | 24.10 | 24.58 | 24.04 | 24.44 | 878,426 | +0.41(+1.71%) |
Apr 23, 2012 | 23.97 | 24.14 | 23.75 | 24.03 | 856,524 | -0.38(-1.56%) |
Apr 20, 2012 | 24.46 | 24.59 | 24.36 | 24.41 | 944,065 | +0.09(+0.37%) |
Apr 19, 2012 | 24.20 | 24.55 | 24.10 | 24.32 | 955,111 | +0.17(+0.70%) |
Apr 18, 2012 | 24.15 | 24.27 | 24.00 | 24.15 | 852,082 | -0.14(-0.58%) |
Apr 17, 2012 | 24.22 | 24.50 | 24.21 | 24.29 | 681,784 | +0.35(+1.46%) |
Apr 16, 2012 | 24.35 | 24.49 | 23.88 | 23.94 | 726,824 | -0.21(-0.87%) |
Apr 13, 2012 | 24.78 | 24.80 | 24.01 | 24.15 | 1,053,851 | -0.70(-2.82%) |
Apr 12, 2012 | 23.90 | 24.89 | 23.90 | 24.85 | 981,220 | +0.99(+4.15%) |
Apr 11, 2012 | 24.23 | 24.33 | 23.79 | 23.86 | 757,803 | +0.01(+0.04%) |
Apr 10, 2012 | 24.26 | 24.35 | 23.78 | 23.85 | 1,224,612 | -0.48(-1.97%) |
Apr 09, 2012 | 24.32 | 24.55 | 24.19 | 24.33 | 1,018,243 | -0.54(-2.17%) |
Apr 05, 2012 | 24.65 | 25.25 | 24.65 | 24.87 | 843,598 | +0.08(+0.32%) |
Apr 04, 2012 | 25.31 | 25.40 | 24.79 | 24.79 | 1,381,163 | -0.84(-3.28%) |
Apr 03, 2012 | 25.99 | 26.08 | 25.47 | 25.63 | 1,023,296 | -0.36(-1.39%) |
Apr 02, 2012 | 25.99 | 26.32 | 25.94 | 25.99 | 1,238,029 | -0.11(-0.42%) |
Mar 30, 2012 | 26.51 | 26.71 | 25.99 | 26.10 | 912,929 | -0.24(-0.91%) |
Mar 29, 2012 | 26.59 | 26.62 | 25.89 | 26.34 | 819,013 | -0.46(-1.72%) |
Mar 28, 2012 | 26.99 | 27.17 | 26.41 | 26.80 | 778,160 | -0.19(-0.70%) |
Mar 27, 2012 | 27.43 | 27.50 | 26.98 | 26.99 | 755,138 | -0.42(-1.53%) |
Mar 26, 2012 | 27.31 | 27.53 | 27.18 | 27.41 | 928,125 | +0.53(+1.97%) |
Mar 23, 2012 | 26.45 | 27.25 | 26.41 | 26.88 | 864,260 | +0.19(+0.71%) |
Mar 22, 2012 | 27.44 | 27.48 | 26.68 | 26.69 | 1,132,895 | -1.10(-3.96%) |
Mar 21, 2012 | 28.42 | 28.42 | 27.79 | 27.79 | 701,811 | -0.52(-1.84%) |
Mar 20, 2012 | 28.34 | 28.59 | 28.01 | 28.31 | 799,400 | -0.20(-0.70%) |
Mar 19, 2012 | 27.90 | 28.65 | 27.88 | 28.51 | 788,343 | +0.55(+1.97%) |
Mar 16, 2012 | 27.28 | 28.03 | 27.28 | 27.96 | 1,354,893 | +0.72(+2.64%) |
Mar 15, 2012 | 27.15 | 27.41 | 26.98 | 27.24 | 948,767 | +0.13(+0.48%) |
Mar 14, 2012 | 27.50 | 27.63 | 27.09 | 27.11 | 779,673 | -0.39(-1.42%) |
Mar 13, 2012 | 27.03 | 27.51 | 26.95 | 27.50 | 1,136,848 | +0.76(+2.84%) |
Mar 12, 2012 | 27.05 | 27.11 | 26.62 | 26.74 | 494,348 | -0.22(-0.82%) |
Mar 09, 2012 | 26.77 | 27.10 | 26.73 | 26.96 | 684,939 | +0.19(+0.71%) |
Mar 08, 2012 | 26.93 | 27.00 | 26.60 | 26.77 | 847,621 | +0.13(+0.49%) |
Mar 07, 2012 | 26.76 | 26.92 | 26.58 | 26.64 | 868,299 | +0.04(+0.15%) |
Mar 06, 2012 | 27.30 | 27.33 | 26.51 | 26.60 | 885,359 | -1.24(-4.45%) |
Mar 05, 2012 | 28.17 | 28.32 | 27.59 | 27.84 | 740,423 | -0.33(-1.17%) |
Mar 02, 2012 | 28.38 | 28.72 | 28.15 | 28.17 | 961,467 | -0.21(-0.74%) |