Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.74 | 23.82 | 23.34 | 23.67 | 12,334,108 | -0.02(-0.06%) |
May 30, 2012 | 23.90 | 24.06 | 23.61 | 23.69 | 11,871,284 | -0.50(-2.08%) |
May 29, 2012 | 23.89 | 24.19 | 23.80 | 24.19 | 10,011,662 | +0.46(+1.96%) |
May 25, 2012 | 23.54 | 23.82 | 23.47 | 23.73 | 7,665,809 | +0.29(+1.22%) |
May 24, 2012 | 23.48 | 23.70 | 23.29 | 23.44 | 9,890,726 | -0.01(-0.04%) |
May 23, 2012 | 23.51 | 23.77 | 23.16 | 23.45 | 9,757,502 | -0.20(-0.86%) |
May 22, 2012 | 23.39 | 23.81 | 23.38 | 23.65 | 11,706,829 | +0.27(+1.14%) |
May 21, 2012 | 22.97 | 23.42 | 22.97 | 23.39 | 10,355,047 | +0.39(+1.70%) |
May 18, 2012 | 22.99 | 23.51 | 22.92 | 23.00 | 18,160,984 | +0.24(+1.05%) |
May 17, 2012 | 23.29 | 23.34 | 22.74 | 22.76 | 10,824,892 | -0.58(-2.49%) |
May 16, 2012 | 23.50 | 23.76 | 23.17 | 23.34 | 11,421,708 | -0.05(-0.21%) |
May 15, 2012 | 23.41 | 23.78 | 23.34 | 23.39 | 8,169,283 | -0.05(-0.23%) |
May 14, 2012 | 23.48 | 23.66 | 23.33 | 23.44 | 6,460,307 | -0.17(-0.73%) |
May 11, 2012 | 23.38 | 23.84 | 23.26 | 23.61 | 7,253,401 | +0.15(+0.65%) |
May 10, 2012 | 23.78 | 23.89 | 23.39 | 23.46 | 10,773,415 | -0.13(-0.55%) |
May 09, 2012 | 23.43 | 23.75 | 23.36 | 23.59 | 10,345,542 | -0.13(-0.53%) |
May 08, 2012 | 23.95 | 24.03 | 23.24 | 23.72 | 16,114,433 | -0.59(-2.41%) |
May 07, 2012 | 24.30 | 24.49 | 24.26 | 24.30 | 7,867,001 | -0.09(-0.35%) |
May 04, 2012 | 24.84 | 24.88 | 24.33 | 24.39 | 8,267,934 | -0.56(-2.26%) |
May 03, 2012 | 24.91 | 25.04 | 24.76 | 24.95 | 11,793,724 | +0.03(+0.11%) |
May 02, 2012 | 24.22 | 24.99 | 24.22 | 24.93 | 12,129,012 | +0.65(+2.68%) |
May 01, 2012 | 24.41 | 24.43 | 24.10 | 24.28 | 11,650,950 | -0.12(-0.51%) |
Apr 30, 2012 | 24.21 | 24.43 | 24.21 | 24.40 | 10,948,428 | +0.27(+1.11%) |
Apr 27, 2012 | 24.01 | 24.33 | 23.95 | 24.13 | 10,213,075 | +0.06(+0.26%) |
Apr 26, 2012 | 23.78 | 24.16 | 23.72 | 24.07 | 7,139,658 | +0.29(+1.21%) |
Apr 25, 2012 | 23.38 | 23.79 | 23.32 | 23.78 | 9,614,366 | +0.50(+2.14%) |
Apr 24, 2012 | 23.77 | 23.94 | 23.19 | 23.28 | 15,192,164 | -0.65(-2.73%) |
Apr 23, 2012 | 23.96 | 23.99 | 23.70 | 23.94 | 7,284,270 | -0.22(-0.92%) |
Apr 20, 2012 | 23.93 | 24.31 | 23.93 | 24.16 | 10,658,997 | +0.25(+1.06%) |
Apr 19, 2012 | 24.13 | 24.20 | 23.78 | 23.91 | 9,200,807 | -0.21(-0.86%) |
Apr 18, 2012 | 23.85 | 24.20 | 23.79 | 24.11 | 9,369,866 | +0.16(+0.66%) |
Apr 17, 2012 | 23.96 | 23.99 | 23.82 | 23.96 | 6,615,377 | +0.09(+0.39%) |
Apr 16, 2012 | 23.79 | 23.97 | 23.70 | 23.86 | 8,178,086 | +0.13(+0.55%) |
Apr 13, 2012 | 23.74 | 23.91 | 23.62 | 23.73 | 6,603,700 | +0.03(+0.14%) |
Apr 12, 2012 | 23.59 | 23.71 | 23.38 | 23.70 | 13,201,358 | +0.09(+0.37%) |
Apr 11, 2012 | 23.49 | 23.72 | 23.44 | 23.61 | 13,790,613 | +0.39(+1.68%) |
Apr 10, 2012 | 24.10 | 24.10 | 23.10 | 23.22 | 19,329,840 | -0.92(-3.82%) |
Apr 09, 2012 | 23.75 | 24.21 | 23.67 | 24.14 | 12,882,997 | +0.07(+0.27%) |
Apr 05, 2012 | 23.78 | 24.11 | 23.77 | 24.08 | 10,072,126 | +0.20(+0.82%) |
Apr 04, 2012 | 23.81 | 23.97 | 23.70 | 23.88 | 10,162,826 | -0.08(-0.35%) |
Apr 03, 2012 | 23.73 | 23.97 | 23.62 | 23.96 | 10,108,291 | +0.19(+0.78%) |
Apr 02, 2012 | 23.65 | 23.96 | 23.55 | 23.78 | 11,218,608 | +0.13(+0.53%) |
Mar 30, 2012 | 23.64 | 23.81 | 23.52 | 23.65 | 10,630,865 | +0.13(+0.55%) |
Mar 29, 2012 | 23.19 | 23.55 | 23.19 | 23.52 | 9,001,623 | +0.14(+0.58%) |
Mar 28, 2012 | 23.47 | 23.54 | 23.18 | 23.39 | 10,590,167 | -0.14(-0.60%) |
Mar 27, 2012 | 23.71 | 23.81 | 23.50 | 23.53 | 11,585,828 | -0.15(-0.62%) |
Mar 26, 2012 | 23.53 | 23.73 | 23.50 | 23.68 | 14,340,752 | +0.25(+1.05%) |
Mar 23, 2012 | 24.26 | 24.32 | 23.14 | 23.43 | 30,384,886 | -0.78(-3.22%) |
Mar 22, 2012 | 24.02 | 24.35 | 23.79 | 24.21 | 23,371,822 | +0.12(+0.50%) |
Mar 21, 2012 | 24.44 | 24.58 | 24.08 | 24.09 | 17,316,490 | -0.28(-1.16%) |
Mar 20, 2012 | 24.37 | 24.64 | 24.37 | 24.37 | 12,239,449 | -0.09(-0.35%) |
Mar 19, 2012 | 24.41 | 24.54 | 24.20 | 24.46 | 11,920,199 | +0.20(+0.82%) |
Mar 16, 2012 | 24.15 | 24.38 | 24.11 | 24.26 | 16,562,083 | +0.11(+0.44%) |
Mar 15, 2012 | 24.17 | 24.23 | 24.06 | 24.15 | 8,364,158 | +0.09(+0.39%) |
Mar 14, 2012 | 24.19 | 24.26 | 24.03 | 24.06 | 8,541,942 | -0.10(-0.42%) |
Mar 13, 2012 | 23.99 | 24.18 | 23.89 | 24.16 | 10,774,465 | +0.29(+1.20%) |
Mar 12, 2012 | 23.73 | 23.98 | 23.69 | 23.87 | 10,554,277 | -0.12(-0.48%) |
Mar 09, 2012 | 23.70 | 24.03 | 23.60 | 23.99 | 11,248,464 | +0.45(+1.93%) |
Mar 08, 2012 | 23.58 | 23.67 | 23.48 | 23.53 | 5,232,332 | +0.07(+0.30%) |
Mar 07, 2012 | 23.44 | 23.59 | 23.40 | 23.46 | 8,187,728 | +0.05(+0.22%) |
Mar 06, 2012 | 23.68 | 23.82 | 23.33 | 23.41 | 9,033,216 | -0.41(-1.74%) |
Mar 05, 2012 | 23.71 | 23.92 | 23.62 | 23.83 | 8,182,726 | +0.11(+0.46%) |
Mar 02, 2012 | 23.70 | 23.79 | 23.55 | 23.72 | 8,036,523 | +0.04(+0.18%) |