Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.56 | 24.83 | 24.05 | 24.79 | 2,099,414 | +0.33(+1.35%) |
May 30, 2012 | 24.65 | 24.88 | 24.45 | 24.46 | 2,115,247 | -0.43(-1.73%) |
May 29, 2012 | 24.69 | 24.98 | 24.25 | 24.89 | 1,651,566 | +0.30(+1.22%) |
May 25, 2012 | 24.57 | 24.90 | 24.40 | 24.59 | 2,111,375 | -0.18(-0.73%) |
May 24, 2012 | 24.76 | 24.80 | 24.18 | 24.77 | 1,562,012 | +0.22(+0.90%) |
May 23, 2012 | 23.70 | 24.65 | 23.51 | 24.55 | 1,861,982 | +0.59(+2.46%) |
May 22, 2012 | 23.81 | 24.36 | 23.51 | 23.96 | 2,842,567 | +0.34(+1.44%) |
May 21, 2012 | 22.64 | 23.67 | 22.21 | 23.62 | 4,043,535 | +1.22(+5.45%) |
May 18, 2012 | 23.01 | 23.35 | 22.29 | 22.40 | 3,516,877 | -0.50(-2.18%) |
May 17, 2012 | 24.28 | 24.31 | 22.89 | 22.90 | 2,696,162 | -1.30(-5.39%) |
May 16, 2012 | 23.89 | 24.50 | 23.80 | 24.20 | 2,119,176 | +0.44(+1.87%) |
May 15, 2012 | 23.76 | 24.39 | 23.52 | 23.76 | 2,878,176 | -0.02(-0.08%) |
May 14, 2012 | 24.19 | 24.39 | 23.51 | 23.78 | 2,907,681 | -0.92(-3.72%) |
May 11, 2012 | 23.06 | 24.78 | 23.01 | 24.70 | 6,899,839 | +2.01(+8.86%) |
May 10, 2012 | 23.00 | 23.50 | 21.98 | 22.69 | 4,622,267 | -0.06(-0.26%) |
May 09, 2012 | 22.63 | 22.97 | 22.18 | 22.75 | 1,804,153 | -0.03(-0.13%) |
May 08, 2012 | 23.01 | 23.18 | 21.70 | 22.78 | 5,527,028 | -0.80(-3.39%) |
May 07, 2012 | 22.80 | 23.75 | 22.42 | 23.58 | 2,328,587 | +0.45(+1.95%) |
May 04, 2012 | 23.59 | 23.91 | 23.11 | 23.13 | 2,447,507 | -0.55(-2.32%) |
May 03, 2012 | 24.44 | 24.49 | 23.55 | 23.68 | 2,454,755 | -0.72(-2.95%) |
May 02, 2012 | 23.67 | 24.50 | 23.66 | 24.40 | 2,701,077 | +0.22(+0.93%) |
May 01, 2012 | 24.34 | 24.64 | 23.80 | 24.18 | 2,585,103 | -0.04(-0.19%) |
Apr 30, 2012 | 25.47 | 25.49 | 24.14 | 24.22 | 4,996,375 | -0.93(-3.70%) |
Apr 27, 2012 | 24.47 | 26.75 | 24.47 | 25.15 | 10,852,973 | +0.72(+2.95%) |
Apr 26, 2012 | 24.68 | 24.80 | 24.07 | 24.43 | 3,508,770 | +0.20(+0.83%) |
Apr 25, 2012 | 22.75 | 24.49 | 22.70 | 24.23 | 6,980,022 | +1.80(+8.02%) |
Apr 24, 2012 | 22.76 | 22.90 | 22.38 | 22.43 | 2,185,272 | -0.27(-1.19%) |
Apr 23, 2012 | 22.66 | 22.80 | 22.37 | 22.70 | 2,140,471 | -0.25(-1.09%) |
Apr 20, 2012 | 22.50 | 23.02 | 22.25 | 22.95 | 3,929,204 | +0.76(+3.42%) |
Apr 19, 2012 | 22.41 | 22.79 | 22.12 | 22.19 | 3,533,955 | +0.05(+0.23%) |
Apr 18, 2012 | 21.67 | 22.35 | 21.41 | 22.14 | 3,701,652 | +0.47(+2.17%) |
Apr 17, 2012 | 22.02 | 22.02 | 21.55 | 21.67 | 3,362,877 | -0.18(-0.82%) |
Apr 16, 2012 | 22.30 | 22.55 | 21.68 | 21.85 | 3,321,463 | -0.29(-1.31%) |
Apr 13, 2012 | 22.17 | 22.25 | 21.97 | 22.14 | 3,827,610 | -0.02(-0.09%) |
Apr 12, 2012 | 22.31 | 22.36 | 22.00 | 22.16 | 3,868,282 | -0.06(-0.27%) |
Apr 11, 2012 | 21.88 | 22.29 | 21.55 | 22.22 | 5,474,534 | +0.66(+3.06%) |
Apr 10, 2012 | 23.46 | 23.54 | 21.48 | 21.56 | 16,446,656 | -1.36(-5.93%) |
Apr 09, 2012 | 22.48 | 23.11 | 22.13 | 22.92 | 9,549,027 | +0.39(+1.73%) |
Apr 05, 2012 | 22.76 | 23.66 | 22.10 | 22.53 | 9,561,050 | +0.16(+0.72%) |
Apr 04, 2012 | 22.11 | 22.45 | 21.52 | 22.37 | 6,673,041 | +0.14(+0.64%) |
Apr 03, 2012 | 21.89 | 22.34 | 21.12 | 22.23 | 7,366,328 | +0.51(+2.33%) |
Apr 02, 2012 | 23.00 | 23.10 | 21.55 | 21.72 | 6,221,667 | -0.64(-2.86%) |
Mar 30, 2012 | 21.85 | 23.15 | 21.81 | 22.36 | 14,622,636 | +1.08(+5.08%) |
Mar 29, 2012 | 19.61 | 23.75 | 19.55 | 21.28 | 30,756,460 | +0.91(+4.47%) |
Mar 28, 2012 | 20.95 | 21.16 | 20.08 | 20.37 | 3,877,753 | -0.48(-2.30%) |
Mar 27, 2012 | 21.03 | 21.15 | 20.24 | 20.85 | 5,472,190 | -0.17(-0.81%) |
Mar 26, 2012 | 22.05 | 22.45 | 20.89 | 21.02 | 11,286,554 | -0.29(-1.36%) |
Mar 23, 2012 | 20.79 | 21.59 | 20.68 | 21.31 | 4,134,301 | +0.50(+2.40%) |
Mar 22, 2012 | 20.92 | 21.05 | 20.50 | 20.81 | 2,349,235 | -0.28(-1.33%) |
Mar 21, 2012 | 20.81 | 21.68 | 20.79 | 21.09 | 3,756,253 | +0.27(+1.30%) |
Mar 20, 2012 | 21.05 | 21.12 | 20.43 | 20.82 | 3,873,887 | -0.31(-1.47%) |
Mar 19, 2012 | 20.24 | 21.68 | 20.13 | 21.13 | 7,232,995 | +0.88(+4.35%) |
Mar 16, 2012 | 20.22 | 20.53 | 20.01 | 20.25 | 3,292,514 | +0.11(+0.55%) |
Mar 15, 2012 | 20.07 | 20.75 | 19.87 | 20.14 | 4,222,727 | +0.09(+0.45%) |
Mar 14, 2012 | 20.10 | 20.90 | 19.80 | 20.05 | 3,366,089 | -0.14(-0.69%) |
Mar 13, 2012 | 20.69 | 20.69 | 19.39 | 20.19 | 6,090,639 | -0.06(-0.30%) |
Mar 12, 2012 | 20.43 | 20.88 | 20.11 | 20.25 | 3,421,370 | -0.41(-1.98%) |
Mar 09, 2012 | 21.43 | 21.45 | 20.37 | 20.66 | 4,446,185 | -0.59(-2.78%) |
Mar 08, 2012 | 21.50 | 21.65 | 20.90 | 21.25 | 3,824,203 | -0.33(-1.53%) |
Mar 07, 2012 | 21.74 | 22.00 | 21.21 | 21.58 | 3,435,435 | +0.06(+0.28%) |
Mar 06, 2012 | 20.33 | 21.63 | 20.07 | 21.52 | 10,198,980 | -0.25(-1.15%) |
Mar 05, 2012 | 21.33 | 22.25 | 21.30 | 21.77 | 6,206,564 | +0.13(+0.60%) |
Mar 02, 2012 | 22.16 | 22.64 | 21.55 | 21.64 | 8,146,176 | -0.61(-2.74%) |