Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.44 | 18.50 | 18.06 | 18.16 | 21,771,864 | -0.28(-1.51%) |
May 30, 2012 | 18.66 | 18.69 | 18.44 | 18.44 | 13,004,229 | -0.54(-2.86%) |
May 29, 2012 | 19.03 | 19.12 | 18.90 | 18.98 | 12,762,146 | -0.12(-0.65%) |
May 25, 2012 | 19.02 | 19.19 | 19.01 | 19.11 | 10,243,706 | +0.06(+0.34%) |
May 24, 2012 | 19.11 | 19.25 | 18.87 | 19.04 | 11,871,310 | +0.15(+0.82%) |
May 23, 2012 | 18.67 | 18.90 | 18.54 | 18.89 | 13,769,103 | +0.03(+0.19%) |
May 22, 2012 | 18.92 | 19.12 | 18.77 | 18.85 | 16,419,755 | +0.07(+0.37%) |
May 21, 2012 | 18.72 | 18.82 | 18.60 | 18.78 | 12,709,798 | +0.30(+1.64%) |
May 18, 2012 | 18.81 | 18.88 | 18.43 | 18.48 | 19,311,082 | -0.20(-1.07%) |
May 17, 2012 | 18.83 | 18.99 | 18.68 | 18.68 | 22,046,602 | -0.34(-1.78%) |
May 16, 2012 | 19.19 | 19.32 | 19.02 | 19.02 | 12,077,180 | +0.00(+0.00%) |
May 15, 2012 | 19.27 | 19.34 | 19.00 | 19.02 | 13,737,478 | -0.34(-1.75%) |
May 14, 2012 | 19.47 | 19.57 | 19.35 | 19.36 | 7,727,529 | -0.39(-1.99%) |
May 11, 2012 | 19.72 | 20.07 | 19.70 | 19.75 | 9,327,268 | -0.06(-0.33%) |
May 10, 2012 | 19.83 | 19.98 | 19.75 | 19.81 | 11,612,691 | +0.26(+1.32%) |
May 09, 2012 | 19.49 | 19.70 | 19.34 | 19.56 | 22,839,898 | -0.34(-1.70%) |
May 08, 2012 | 20.18 | 20.21 | 19.70 | 19.89 | 19,230,658 | -0.45(-2.20%) |
May 07, 2012 | 20.17 | 20.42 | 20.08 | 20.34 | 8,360,139 | +0.18(+0.90%) |
May 04, 2012 | 20.56 | 20.58 | 20.15 | 20.16 | 12,776,530 | -0.52(-2.52%) |
May 03, 2012 | 20.89 | 20.94 | 20.59 | 20.68 | 12,041,555 | -0.17(-0.80%) |
May 02, 2012 | 20.71 | 20.88 | 20.68 | 20.85 | 15,003,151 | -0.17(-0.80%) |
May 01, 2012 | 20.94 | 21.23 | 20.81 | 21.02 | 19,659,796 | -0.35(-1.64%) |
Apr 30, 2012 | 21.32 | 21.41 | 21.25 | 21.37 | 5,234,123 | -0.06(-0.28%) |
Apr 27, 2012 | 21.45 | 21.48 | 21.31 | 21.42 | 7,382,249 | +0.12(+0.55%) |
Apr 26, 2012 | 20.96 | 21.33 | 20.87 | 21.31 | 12,490,394 | +0.54(+2.61%) |
Apr 25, 2012 | 20.75 | 20.78 | 20.56 | 20.77 | 13,522,407 | +0.14(+0.67%) |
Apr 24, 2012 | 20.87 | 20.89 | 20.50 | 20.63 | 21,171,660 | -0.02(-0.10%) |
Apr 23, 2012 | 20.44 | 20.69 | 20.35 | 20.65 | 11,597,419 | -0.02(-0.10%) |
Apr 20, 2012 | 20.86 | 20.93 | 20.67 | 20.67 | 17,018,752 | -0.25(-1.20%) |
Apr 19, 2012 | 21.08 | 21.15 | 20.88 | 20.92 | 9,434,374 | -0.34(-1.62%) |
Apr 18, 2012 | 21.20 | 21.34 | 21.13 | 21.26 | 8,890,800 | -0.03(-0.16%) |
Apr 17, 2012 | 21.11 | 21.38 | 21.05 | 21.30 | 9,186,503 | +0.37(+1.79%) |
Apr 16, 2012 | 20.98 | 20.99 | 20.76 | 20.92 | 9,946,462 | +0.18(+0.85%) |
Apr 13, 2012 | 20.91 | 20.94 | 20.72 | 20.75 | 10,808,331 | -0.40(-1.89%) |
Apr 12, 2012 | 20.70 | 21.17 | 20.70 | 21.14 | 10,888,045 | +0.45(+2.16%) |
Apr 11, 2012 | 21.17 | 21.19 | 20.67 | 20.70 | 13,803,502 | -0.12(-0.59%) |
Apr 10, 2012 | 21.23 | 21.28 | 20.77 | 20.82 | 14,782,302 | -0.47(-2.22%) |
Apr 09, 2012 | 21.19 | 21.40 | 21.04 | 21.29 | 8,960,101 | -0.05(-0.25%) |
Apr 05, 2012 | 21.04 | 21.44 | 21.04 | 21.35 | 15,911,429 | +0.02(+0.09%) |
Apr 04, 2012 | 21.51 | 21.55 | 21.21 | 21.33 | 21,694,844 | -0.58(-2.65%) |
Apr 03, 2012 | 22.21 | 22.22 | 21.80 | 21.91 | 10,837,342 | -0.41(-1.83%) |
Apr 02, 2012 | 22.15 | 22.44 | 21.97 | 22.32 | 12,621,474 | +0.17(+0.76%) |
Mar 30, 2012 | 21.81 | 22.17 | 21.79 | 22.15 | 19,096,962 | +0.32(+1.47%) |
Mar 29, 2012 | 21.53 | 21.85 | 21.48 | 21.83 | 17,261,978 | -0.17(-0.78%) |
Mar 28, 2012 | 22.15 | 22.21 | 21.87 | 22.00 | 10,944,103 | -0.10(-0.45%) |
Mar 27, 2012 | 22.55 | 22.63 | 22.08 | 22.10 | 15,400,717 | -0.65(-2.88%) |
Mar 26, 2012 | 22.68 | 22.77 | 22.61 | 22.75 | 7,441,568 | +0.31(+1.40%) |
Mar 23, 2012 | 22.30 | 22.50 | 22.28 | 22.44 | 7,231,469 | +0.14(+0.64%) |
Mar 22, 2012 | 22.32 | 22.39 | 22.22 | 22.30 | 13,049,262 | -0.34(-1.52%) |
Mar 21, 2012 | 22.71 | 22.74 | 22.52 | 22.64 | 14,217,624 | -0.11(-0.48%) |
Mar 20, 2012 | 22.77 | 22.83 | 22.66 | 22.75 | 16,748,982 | -0.34(-1.49%) |
Mar 19, 2012 | 23.07 | 23.22 | 22.94 | 23.09 | 12,603,655 | +0.04(+0.19%) |
Mar 16, 2012 | 22.88 | 23.09 | 22.88 | 23.05 | 20,170,704 | +0.07(+0.30%) |
Mar 15, 2012 | 22.94 | 22.99 | 22.75 | 22.98 | 17,736,940 | -0.00(-0.02%) |
Mar 14, 2012 | 23.21 | 23.32 | 22.95 | 22.98 | 17,026,370 | -0.31(-1.33%) |
Mar 13, 2012 | 23.06 | 23.30 | 23.01 | 23.30 | 8,350,399 | +0.30(+1.31%) |
Mar 12, 2012 | 22.91 | 23.03 | 22.82 | 22.99 | 10,172,510 | +0.01(+0.06%) |
Mar 09, 2012 | 22.85 | 23.07 | 22.85 | 22.98 | 20,894,018 | -0.21(-0.89%) |
Mar 08, 2012 | 23.19 | 23.26 | 23.02 | 23.19 | 11,998,309 | +0.28(+1.22%) |
Mar 07, 2012 | 22.86 | 23.01 | 22.76 | 22.91 | 10,689,275 | +0.15(+0.67%) |
Mar 06, 2012 | 23.19 | 23.23 | 22.61 | 22.75 | 21,438,692 | -0.85(-3.61%) |
Mar 05, 2012 | 23.71 | 23.79 | 23.51 | 23.61 | 42,733,216 | +0.23(+0.97%) |
Mar 02, 2012 | 23.34 | 23.47 | 23.27 | 23.38 | 13,694,936 | -0.17(-0.71%) |