Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.27 | 23.32 | 22.76 | 23.07 | 8,593,184 | -0.22(-0.94%) |
May 30, 2012 | 23.63 | 23.63 | 23.24 | 23.29 | 2,415,822 | -0.53(-2.23%) |
May 29, 2012 | 24.19 | 24.19 | 23.54 | 23.82 | 2,741,428 | +0.25(+1.08%) |
May 25, 2012 | 23.53 | 23.87 | 23.47 | 23.56 | 3,778,401 | +0.08(+0.34%) |
May 24, 2012 | 22.99 | 23.52 | 22.92 | 23.48 | 6,189,400 | +0.55(+2.41%) |
May 23, 2012 | 22.39 | 22.94 | 22.17 | 22.93 | 3,970,797 | +0.38(+1.68%) |
May 22, 2012 | 22.28 | 22.95 | 22.22 | 22.55 | 4,905,902 | +0.44(+2.01%) |
May 21, 2012 | 22.07 | 22.52 | 21.74 | 22.11 | 5,612,064 | +0.07(+0.30%) |
May 18, 2012 | 23.00 | 23.13 | 21.96 | 22.04 | 11,817,574 | +1.69(+8.28%) |
May 17, 2012 | 20.99 | 21.05 | 20.25 | 20.36 | 7,231,016 | -0.67(-3.18%) |
May 16, 2012 | 21.01 | 21.22 | 20.83 | 21.03 | 3,719,575 | +0.08(+0.38%) |
May 15, 2012 | 20.99 | 21.35 | 20.89 | 20.95 | 3,674,880 | -0.09(-0.41%) |
May 14, 2012 | 20.95 | 21.41 | 20.74 | 21.03 | 4,290,485 | -0.15(-0.72%) |
May 11, 2012 | 21.21 | 21.63 | 21.11 | 21.19 | 3,372,711 | -0.14(-0.65%) |
May 10, 2012 | 21.29 | 21.53 | 20.98 | 21.32 | 2,936,304 | +0.28(+1.31%) |
May 09, 2012 | 20.92 | 21.32 | 20.75 | 21.05 | 2,883,848 | -0.12(-0.58%) |
May 08, 2012 | 21.57 | 21.60 | 20.50 | 21.17 | 6,570,772 | -0.62(-2.84%) |
May 07, 2012 | 22.14 | 22.28 | 21.69 | 21.79 | 4,171,298 | -0.52(-2.31%) |
May 04, 2012 | 22.80 | 23.04 | 22.23 | 22.31 | 2,540,771 | -0.65(-2.82%) |
May 03, 2012 | 23.15 | 23.32 | 22.81 | 22.95 | 1,956,942 | -0.17(-0.75%) |
May 02, 2012 | 22.28 | 23.18 | 22.25 | 23.13 | 2,434,473 | +0.71(+3.18%) |
May 01, 2012 | 22.25 | 22.64 | 22.16 | 22.41 | 1,766,825 | +0.18(+0.82%) |
Apr 30, 2012 | 22.48 | 22.48 | 22.09 | 22.23 | 2,252,132 | -0.23(-1.04%) |
Apr 27, 2012 | 22.54 | 22.78 | 22.15 | 22.46 | 2,656,863 | +0.01(+0.07%) |
Apr 26, 2012 | 22.12 | 22.50 | 22.04 | 22.45 | 1,490,545 | +0.26(+1.18%) |
Apr 25, 2012 | 21.91 | 22.25 | 21.88 | 22.19 | 1,686,120 | +0.45(+2.07%) |
Apr 24, 2012 | 22.14 | 22.24 | 21.56 | 21.74 | 1,754,191 | -0.33(-1.48%) |
Apr 23, 2012 | 22.28 | 22.31 | 21.83 | 22.07 | 1,751,022 | -0.47(-2.06%) |
Apr 20, 2012 | 22.54 | 22.66 | 22.23 | 22.53 | 2,569,376 | +0.01(+0.03%) |
Apr 19, 2012 | 22.89 | 23.05 | 22.39 | 22.52 | 3,043,180 | -0.41(-1.77%) |
Apr 18, 2012 | 22.53 | 22.97 | 22.50 | 22.93 | 2,277,078 | +0.25(+1.09%) |
Apr 17, 2012 | 22.51 | 22.84 | 22.40 | 22.68 | 2,302,231 | +0.36(+1.63%) |
Apr 16, 2012 | 22.29 | 22.56 | 22.10 | 22.32 | 2,357,474 | +0.08(+0.36%) |
Apr 13, 2012 | 22.25 | 22.45 | 22.04 | 22.24 | 2,639,971 | +0.06(+0.26%) |
Apr 12, 2012 | 21.88 | 22.22 | 21.79 | 22.18 | 2,426,621 | +0.37(+1.70%) |
Apr 11, 2012 | 21.96 | 22.15 | 21.65 | 21.81 | 4,500,689 | +0.04(+0.17%) |
Apr 10, 2012 | 22.45 | 22.45 | 21.64 | 21.77 | 2,534,739 | -0.78(-3.46%) |
Apr 09, 2012 | 22.31 | 22.57 | 22.07 | 22.55 | 1,916,837 | -0.13(-0.57%) |
Apr 05, 2012 | 22.51 | 22.90 | 22.45 | 22.68 | 1,633,280 | +0.16(+0.71%) |
Apr 04, 2012 | 22.73 | 22.98 | 22.37 | 22.53 | 2,542,100 | -0.36(-1.58%) |
Apr 03, 2012 | 22.53 | 22.99 | 22.44 | 22.89 | 2,444,566 | +0.40(+1.80%) |
Apr 02, 2012 | 22.48 | 22.70 | 22.41 | 22.48 | 2,486,469 | +0.05(+0.23%) |
Mar 30, 2012 | 22.79 | 22.87 | 22.17 | 22.43 | 3,896,172 | -0.37(-1.62%) |
Mar 29, 2012 | 22.63 | 22.84 | 22.42 | 22.80 | 2,343,137 | +0.02(+0.10%) |
Mar 28, 2012 | 22.89 | 22.97 | 22.45 | 22.78 | 2,212,989 | -0.06(-0.25%) |
Mar 27, 2012 | 23.23 | 23.31 | 22.79 | 22.84 | 2,828,855 | -0.36(-1.56%) |
Mar 26, 2012 | 22.81 | 23.25 | 22.68 | 23.20 | 3,161,728 | +0.82(+3.65%) |
Mar 23, 2012 | 22.48 | 22.52 | 21.97 | 22.38 | 4,209,052 | -0.15(-0.67%) |
Mar 22, 2012 | 22.16 | 22.63 | 22.08 | 22.53 | 3,283,740 | +0.20(+0.87%) |
Mar 21, 2012 | 21.99 | 22.36 | 21.93 | 22.34 | 2,402,021 | +0.37(+1.68%) |
Mar 20, 2012 | 21.62 | 22.06 | 21.62 | 21.97 | 2,867,503 | +0.25(+1.13%) |
Mar 19, 2012 | 21.49 | 21.79 | 21.36 | 21.72 | 1,784,891 | +0.25(+1.14%) |
Mar 16, 2012 | 21.91 | 21.93 | 21.46 | 21.48 | 2,579,757 | -0.45(-2.04%) |
Mar 15, 2012 | 21.80 | 22.01 | 21.59 | 21.93 | 2,013,027 | +0.06(+0.26%) |
Mar 14, 2012 | 21.90 | 21.98 | 21.62 | 21.87 | 1,720,706 | -0.01(-0.07%) |
Mar 13, 2012 | 21.67 | 21.88 | 21.49 | 21.88 | 3,214,184 | +0.27(+1.27%) |
Mar 12, 2012 | 21.81 | 21.88 | 21.59 | 21.61 | 2,525,168 | -0.25(-1.16%) |
Mar 09, 2012 | 21.77 | 21.96 | 21.68 | 21.86 | 1,797,999 | +0.10(+0.46%) |
Mar 08, 2012 | 21.75 | 21.80 | 21.47 | 21.76 | 3,749,673 | +0.14(+0.63%) |
Mar 07, 2012 | 21.51 | 21.70 | 21.36 | 21.62 | 2,880,139 | +0.22(+1.05%) |
Mar 06, 2012 | 21.03 | 21.45 | 20.96 | 21.40 | 4,651,583 | +0.15(+0.71%) |
Mar 05, 2012 | 20.95 | 21.32 | 20.81 | 21.25 | 4,781,399 | +0.32(+1.52%) |
Mar 02, 2012 | 21.54 | 21.72 | 20.84 | 20.93 | 8,652,522 | -0.40(-1.86%) |