Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.35 | 19.43 | 18.08 | 18.40 | 20,750,632 | -1.00(-5.14%) |
May 30, 2012 | 19.83 | 19.91 | 19.36 | 19.39 | 6,847,738 | -0.96(-4.72%) |
May 29, 2012 | 20.25 | 20.49 | 19.93 | 20.35 | 8,769,977 | +0.60(+3.03%) |
May 25, 2012 | 19.53 | 19.85 | 19.41 | 19.75 | 7,206,910 | +0.07(+0.37%) |
May 24, 2012 | 19.99 | 20.07 | 19.24 | 19.68 | 10,975,558 | -0.28(-1.41%) |
May 23, 2012 | 19.34 | 19.98 | 18.69 | 19.96 | 14,870,234 | +0.23(+1.15%) |
May 22, 2012 | 20.25 | 20.58 | 19.53 | 19.74 | 9,374,417 | -0.39(-1.94%) |
May 21, 2012 | 19.86 | 20.22 | 19.49 | 20.13 | 9,632,688 | +0.59(+3.01%) |
May 18, 2012 | 20.43 | 20.57 | 19.35 | 19.54 | 13,216,720 | -0.79(-3.88%) |
May 17, 2012 | 20.62 | 20.89 | 20.06 | 20.33 | 14,737,535 | -0.30(-1.45%) |
May 16, 2012 | 21.88 | 22.17 | 20.44 | 20.62 | 18,929,366 | -1.07(-4.93%) |
May 15, 2012 | 23.11 | 23.35 | 21.53 | 21.69 | 16,344,569 | -1.44(-6.23%) |
May 14, 2012 | 22.98 | 23.43 | 22.90 | 23.14 | 7,783,945 | -0.29(-1.24%) |
May 11, 2012 | 23.09 | 23.71 | 23.02 | 23.43 | 11,343,551 | +0.00(+0.00%) |
May 10, 2012 | 24.29 | 24.34 | 23.11 | 23.43 | 12,200,317 | -0.43(-1.82%) |
May 09, 2012 | 23.07 | 24.35 | 22.87 | 23.86 | 15,916,741 | +0.15(+0.65%) |
May 08, 2012 | 23.81 | 24.07 | 22.99 | 23.71 | 10,420,145 | -0.46(-1.91%) |
May 07, 2012 | 24.01 | 24.56 | 23.74 | 24.17 | 6,774,410 | -0.02(-0.08%) |
May 04, 2012 | 24.86 | 25.03 | 24.01 | 24.19 | 9,975,890 | -0.87(-3.47%) |
May 03, 2012 | 25.69 | 26.14 | 24.87 | 25.05 | 6,888,473 | -0.62(-2.40%) |
May 02, 2012 | 25.95 | 26.16 | 25.50 | 25.67 | 6,032,542 | -0.50(-1.90%) |
May 01, 2012 | 25.57 | 26.46 | 25.53 | 26.17 | 11,311,769 | +0.54(+2.12%) |
Apr 30, 2012 | 25.42 | 25.89 | 25.14 | 25.62 | 7,539,921 | +0.12(+0.46%) |
Apr 27, 2012 | 25.81 | 26.11 | 25.37 | 25.51 | 6,937,492 | -0.18(-0.70%) |
Apr 26, 2012 | 25.32 | 25.78 | 25.11 | 25.69 | 7,532,695 | +0.18(+0.71%) |
Apr 25, 2012 | 25.37 | 25.69 | 24.77 | 25.51 | 11,650,089 | +0.50(+1.99%) |
Apr 24, 2012 | 25.81 | 25.87 | 24.33 | 25.01 | 26,839,000 | -0.52(-2.02%) |
Apr 23, 2012 | 25.47 | 25.79 | 24.80 | 25.52 | 15,953,874 | -0.70(-2.66%) |
Apr 20, 2012 | 26.03 | 26.41 | 25.99 | 26.22 | 10,747,263 | +0.36(+1.40%) |
Apr 19, 2012 | 26.19 | 26.44 | 25.62 | 25.86 | 12,158,372 | -0.39(-1.48%) |
Apr 18, 2012 | 26.19 | 26.77 | 25.80 | 26.25 | 10,877,809 | -0.17(-0.65%) |
Apr 17, 2012 | 25.99 | 26.73 | 25.93 | 26.42 | 8,989,453 | +0.80(+3.11%) |
Apr 16, 2012 | 26.07 | 26.34 | 25.41 | 25.62 | 7,679,293 | +0.12(+0.46%) |
Apr 13, 2012 | 26.18 | 26.23 | 25.38 | 25.51 | 9,615,626 | -1.06(-3.98%) |
Apr 12, 2012 | 24.88 | 26.71 | 24.88 | 26.57 | 14,270,319 | +1.86(+7.52%) |
Apr 11, 2012 | 24.94 | 25.41 | 24.61 | 24.71 | 9,199,968 | +0.54(+2.23%) |
Apr 10, 2012 | 24.77 | 25.19 | 23.87 | 24.17 | 11,968,405 | -0.64(-2.59%) |
Apr 09, 2012 | 24.85 | 25.32 | 24.53 | 24.81 | 9,905,901 | -0.54(-2.14%) |
Apr 05, 2012 | 25.81 | 26.54 | 25.00 | 25.35 | 13,171,875 | -0.61(-2.33%) |
Apr 04, 2012 | 26.15 | 26.31 | 25.78 | 25.96 | 11,309,514 | -0.89(-3.30%) |
Apr 03, 2012 | 27.23 | 27.40 | 26.42 | 26.85 | 11,569,072 | -0.52(-1.92%) |
Apr 02, 2012 | 26.39 | 27.73 | 26.08 | 27.37 | 13,433,332 | +0.80(+3.03%) |
Mar 30, 2012 | 27.03 | 27.09 | 26.09 | 26.57 | 11,471,561 | -0.03(-0.10%) |
Mar 29, 2012 | 25.78 | 26.66 | 25.48 | 26.59 | 11,245,801 | +0.53(+2.05%) |
Mar 28, 2012 | 26.38 | 26.43 | 25.28 | 26.06 | 13,715,167 | -0.47(-1.77%) |
Mar 27, 2012 | 26.74 | 27.39 | 26.47 | 26.53 | 9,914,861 | -0.19(-0.71%) |
Mar 26, 2012 | 27.44 | 27.50 | 26.28 | 26.72 | 11,064,208 | -0.18(-0.67%) |
Mar 23, 2012 | 26.62 | 27.57 | 26.37 | 26.90 | 12,106,190 | +0.24(+0.92%) |
Mar 22, 2012 | 27.64 | 27.91 | 26.28 | 26.66 | 19,824,874 | -1.65(-5.82%) |
Mar 21, 2012 | 28.27 | 28.55 | 27.43 | 28.30 | 12,992,941 | -0.07(-0.26%) |
Mar 20, 2012 | 27.81 | 28.42 | 27.45 | 28.37 | 14,467,488 | -0.24(-0.85%) |
Mar 19, 2012 | 27.40 | 28.99 | 27.33 | 28.62 | 21,384,314 | +1.71(+6.35%) |
Mar 16, 2012 | 27.03 | 27.25 | 26.65 | 26.91 | 10,872,797 | +0.09(+0.34%) |
Mar 15, 2012 | 26.18 | 27.31 | 26.06 | 26.82 | 14,688,476 | +0.50(+1.89%) |
Mar 14, 2012 | 25.30 | 26.75 | 25.18 | 26.32 | 16,912,822 | +0.71(+2.79%) |
Mar 13, 2012 | 24.12 | 25.64 | 24.08 | 25.61 | 14,131,714 | +1.74(+7.28%) |
Mar 12, 2012 | 24.19 | 24.69 | 23.72 | 23.87 | 8,370,238 | -0.42(-1.71%) |
Mar 09, 2012 | 23.51 | 24.55 | 23.25 | 24.29 | 11,702,768 | +0.83(+3.55%) |
Mar 08, 2012 | 23.59 | 23.59 | 23.11 | 23.45 | 6,714,264 | +0.40(+1.73%) |
Mar 07, 2012 | 23.13 | 23.20 | 22.41 | 23.06 | 9,286,370 | +0.22(+0.95%) |
Mar 06, 2012 | 23.03 | 23.17 | 22.66 | 22.84 | 13,448,367 | -0.87(-3.66%) |
Mar 05, 2012 | 24.90 | 25.02 | 23.54 | 23.71 | 12,971,344 | -1.18(-4.73%) |
Mar 02, 2012 | 24.90 | 25.25 | 24.77 | 24.88 | 6,793,544 | -0.05(-0.22%) |