Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.78 | 21.87 | 21.47 | 21.57 | 24,067,424 | -0.22(-1.00%) |
May 30, 2012 | 21.93 | 22.27 | 21.53 | 21.78 | 30,264,462 | -0.40(-1.82%) |
May 29, 2012 | 22.14 | 22.35 | 21.95 | 22.19 | 22,471,246 | +0.20(+0.92%) |
May 25, 2012 | 21.75 | 22.09 | 21.73 | 21.99 | 20,826,704 | +0.11(+0.52%) |
May 24, 2012 | 21.25 | 21.91 | 21.15 | 21.87 | 31,306,316 | +0.73(+3.47%) |
May 23, 2012 | 20.43 | 21.21 | 20.40 | 21.14 | 37,200,916 | +0.57(+2.75%) |
May 22, 2012 | 20.74 | 21.11 | 20.43 | 20.57 | 31,544,586 | -0.09(-0.43%) |
May 21, 2012 | 21.12 | 21.41 | 20.52 | 20.66 | 62,271,572 | -2.32(-10.11%) |
May 18, 2012 | 22.86 | 23.40 | 22.78 | 22.99 | 23,658,738 | +0.09(+0.39%) |
May 17, 2012 | 23.61 | 23.62 | 22.88 | 22.90 | 24,394,110 | -0.77(-3.24%) |
May 16, 2012 | 23.54 | 24.02 | 23.48 | 23.67 | 17,408,278 | +0.23(+1.00%) |
May 15, 2012 | 23.00 | 24.04 | 22.92 | 23.43 | 32,528,714 | -0.43(-1.79%) |
May 14, 2012 | 23.78 | 24.15 | 23.74 | 23.86 | 16,610,076 | -0.05(-0.20%) |
May 11, 2012 | 24.16 | 24.27 | 23.87 | 23.91 | 24,640,158 | -0.45(-1.86%) |
May 10, 2012 | 24.65 | 24.82 | 24.13 | 24.36 | 24,213,388 | -0.13(-0.53%) |
May 09, 2012 | 24.53 | 24.61 | 24.13 | 24.49 | 14,443,855 | -0.27(-1.08%) |
May 08, 2012 | 24.63 | 24.88 | 24.12 | 24.75 | 20,160,790 | -0.10(-0.39%) |
May 07, 2012 | 25.30 | 25.32 | 24.80 | 24.85 | 15,483,839 | -0.24(-0.96%) |
May 04, 2012 | 25.47 | 25.48 | 25.06 | 25.09 | 9,964,588 | -0.46(-1.80%) |
May 03, 2012 | 25.95 | 26.01 | 25.46 | 25.55 | 8,897,880 | -0.36(-1.37%) |
May 02, 2012 | 25.51 | 25.97 | 25.38 | 25.91 | 13,586,945 | +0.40(+1.55%) |
May 01, 2012 | 25.40 | 25.83 | 25.29 | 25.51 | 8,863,190 | +0.11(+0.44%) |
Apr 30, 2012 | 25.42 | 25.54 | 25.19 | 25.40 | 16,362,302 | -0.11(-0.44%) |
Apr 27, 2012 | 25.46 | 25.67 | 25.09 | 25.51 | 11,653,929 | +0.15(+0.57%) |
Apr 26, 2012 | 25.53 | 25.64 | 25.17 | 25.37 | 16,150,802 | -0.24(-0.95%) |
Apr 25, 2012 | 25.44 | 25.71 | 25.44 | 25.61 | 9,258,025 | +0.28(+1.12%) |
Apr 24, 2012 | 25.18 | 25.60 | 25.17 | 25.33 | 11,627,788 | +0.21(+0.84%) |
Apr 23, 2012 | 25.25 | 25.35 | 24.96 | 25.12 | 10,458,980 | -0.31(-1.24%) |
Apr 20, 2012 | 25.72 | 25.81 | 25.32 | 25.43 | 11,480,356 | -0.28(-1.09%) |
Apr 19, 2012 | 25.63 | 25.83 | 25.38 | 25.71 | 15,166,681 | +0.03(+0.13%) |
Apr 18, 2012 | 25.66 | 25.81 | 25.60 | 25.68 | 9,112,590 | -0.10(-0.37%) |
Apr 17, 2012 | 25.85 | 25.93 | 25.65 | 25.78 | 13,431,774 | +0.02(+0.09%) |
Apr 16, 2012 | 25.67 | 25.95 | 25.50 | 25.75 | 13,958,893 | +0.29(+1.14%) |
Apr 13, 2012 | 25.30 | 25.60 | 25.23 | 25.46 | 11,039,820 | +0.15(+0.60%) |
Apr 12, 2012 | 24.96 | 25.38 | 24.94 | 25.31 | 9,422,154 | +0.39(+1.55%) |
Apr 11, 2012 | 24.53 | 25.10 | 24.51 | 24.93 | 17,063,644 | +0.55(+2.28%) |
Apr 10, 2012 | 24.93 | 25.13 | 24.37 | 24.37 | 16,105,286 | -0.61(-2.44%) |
Apr 09, 2012 | 24.77 | 25.07 | 24.67 | 24.98 | 15,426,854 | -0.21(-0.83%) |
Apr 05, 2012 | 25.14 | 25.42 | 25.06 | 25.19 | 16,620,123 | +0.06(+0.26%) |
Apr 04, 2012 | 24.81 | 25.18 | 24.61 | 25.13 | 16,796,442 | +0.16(+0.64%) |
Apr 03, 2012 | 25.25 | 25.26 | 24.84 | 24.97 | 14,304,687 | -0.25(-0.99%) |
Apr 02, 2012 | 25.16 | 25.30 | 25.04 | 25.22 | 15,921,131 | +0.00(+0.00%) |
Mar 30, 2012 | 25.28 | 25.37 | 25.10 | 25.22 | 16,609,860 | +0.14(+0.54%) |
Mar 29, 2012 | 24.90 | 25.14 | 24.79 | 25.08 | 13,426,845 | -0.01(-0.03%) |
Mar 28, 2012 | 24.99 | 25.12 | 24.89 | 25.09 | 14,186,991 | +0.03(+0.13%) |
Mar 27, 2012 | 25.04 | 25.30 | 24.91 | 25.05 | 20,136,642 | +0.00(+0.00%) |
Mar 26, 2012 | 24.89 | 25.06 | 24.84 | 25.05 | 13,164,544 | +0.36(+1.45%) |
Mar 23, 2012 | 24.61 | 24.76 | 24.19 | 24.70 | 21,828,650 | -0.17(-0.69%) |
Mar 22, 2012 | 24.65 | 24.91 | 24.57 | 24.87 | 15,806,951 | +0.07(+0.29%) |
Mar 21, 2012 | 24.66 | 24.91 | 24.62 | 24.80 | 15,655,056 | +0.22(+0.88%) |
Mar 20, 2012 | 24.44 | 24.70 | 24.38 | 24.58 | 12,574,179 | +0.05(+0.20%) |
Mar 19, 2012 | 24.39 | 24.60 | 24.21 | 24.53 | 14,871,365 | +0.10(+0.39%) |
Mar 16, 2012 | 24.61 | 24.64 | 24.22 | 24.44 | 21,678,188 | -0.23(-0.91%) |
Mar 15, 2012 | 24.47 | 24.75 | 24.28 | 24.66 | 25,909,950 | +0.16(+0.66%) |
Mar 14, 2012 | 24.45 | 24.59 | 24.25 | 24.50 | 25,762,992 | +0.21(+0.86%) |
Mar 13, 2012 | 24.13 | 24.37 | 24.07 | 24.29 | 29,713,184 | +0.31(+1.31%) |
Mar 12, 2012 | 24.07 | 24.16 | 23.87 | 23.98 | 16,029,216 | +0.06(+0.24%) |
Mar 09, 2012 | 23.67 | 24.06 | 23.58 | 23.92 | 24,787,148 | +0.33(+1.40%) |
Mar 08, 2012 | 23.19 | 23.66 | 23.19 | 23.59 | 27,515,784 | +0.39(+1.70%) |
Mar 07, 2012 | 22.46 | 23.30 | 22.43 | 23.20 | 37,935,400 | +0.83(+3.70%) |
Mar 06, 2012 | 22.39 | 22.57 | 22.32 | 22.37 | 17,497,768 | -0.32(-1.42%) |
Mar 05, 2012 | 22.48 | 22.76 | 22.44 | 22.69 | 19,629,880 | +0.09(+0.39%) |
Mar 02, 2012 | 22.77 | 23.04 | 22.59 | 22.60 | 18,676,708 | -0.20(-0.88%) |