Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.59 | 19.66 | 19.18 | 19.30 | 20,491,248 | -0.30(-1.51%) |
May 30, 2012 | 19.83 | 19.86 | 19.59 | 19.59 | 12,239,323 | -0.58(-2.86%) |
May 29, 2012 | 20.22 | 20.32 | 20.08 | 20.17 | 12,011,480 | -0.13(-0.65%) |
May 25, 2012 | 20.21 | 20.39 | 20.20 | 20.30 | 9,641,174 | +0.07(+0.34%) |
May 24, 2012 | 20.30 | 20.46 | 20.05 | 20.23 | 11,173,043 | +0.16(+0.82%) |
May 23, 2012 | 19.84 | 20.08 | 19.70 | 20.07 | 12,959,208 | +0.04(+0.19%) |
May 22, 2012 | 20.10 | 20.31 | 19.94 | 20.03 | 15,453,949 | +0.07(+0.37%) |
May 21, 2012 | 19.89 | 20.00 | 19.77 | 19.96 | 11,962,212 | +0.32(+1.64%) |
May 18, 2012 | 19.99 | 20.06 | 19.58 | 19.63 | 18,175,208 | -0.21(-1.07%) |
May 17, 2012 | 20.00 | 20.17 | 19.85 | 19.85 | 20,749,828 | -0.36(-1.78%) |
May 16, 2012 | 20.39 | 20.52 | 20.21 | 20.21 | 11,366,803 | +0.00(+0.00%) |
May 15, 2012 | 20.48 | 20.55 | 20.19 | 20.21 | 12,929,444 | -0.36(-1.75%) |
May 14, 2012 | 20.68 | 20.79 | 20.56 | 20.57 | 7,272,998 | -0.42(-1.99%) |
May 11, 2012 | 20.96 | 21.32 | 20.94 | 20.98 | 8,778,640 | -0.07(-0.33%) |
May 10, 2012 | 21.07 | 21.23 | 20.99 | 21.05 | 10,929,635 | +0.28(+1.32%) |
May 09, 2012 | 20.71 | 20.94 | 20.55 | 20.78 | 21,496,462 | -0.36(-1.70%) |
May 08, 2012 | 21.45 | 21.47 | 20.93 | 21.14 | 18,099,522 | -0.48(-2.20%) |
May 07, 2012 | 21.44 | 21.69 | 21.34 | 21.61 | 7,868,400 | +0.19(+0.90%) |
May 04, 2012 | 21.84 | 21.87 | 21.41 | 21.42 | 12,025,021 | -0.55(-2.52%) |
May 03, 2012 | 22.19 | 22.25 | 21.88 | 21.97 | 11,333,277 | -0.18(-0.80%) |
May 02, 2012 | 22.01 | 22.18 | 21.98 | 22.15 | 14,120,673 | -0.18(-0.80%) |
May 01, 2012 | 22.25 | 22.55 | 22.12 | 22.33 | 18,503,416 | -0.37(-1.64%) |
Apr 30, 2012 | 22.65 | 22.74 | 22.58 | 22.70 | 4,926,254 | -0.06(-0.28%) |
Apr 27, 2012 | 22.79 | 22.82 | 22.64 | 22.76 | 6,948,029 | +0.13(+0.55%) |
Apr 26, 2012 | 22.27 | 22.67 | 22.18 | 22.64 | 11,755,716 | +0.58(+2.61%) |
Apr 25, 2012 | 22.04 | 22.08 | 21.84 | 22.06 | 12,727,026 | +0.15(+0.67%) |
Apr 24, 2012 | 22.17 | 22.20 | 21.79 | 21.92 | 19,926,354 | -0.02(-0.10%) |
Apr 23, 2012 | 21.71 | 21.98 | 21.62 | 21.94 | 10,915,265 | -0.02(-0.10%) |
Apr 20, 2012 | 22.16 | 22.24 | 21.96 | 21.96 | 16,017,717 | -0.27(-1.20%) |
Apr 19, 2012 | 22.40 | 22.47 | 22.18 | 22.23 | 8,879,449 | -0.37(-1.62%) |
Apr 18, 2012 | 22.53 | 22.67 | 22.46 | 22.59 | 8,367,847 | -0.04(-0.16%) |
Apr 17, 2012 | 22.43 | 22.72 | 22.37 | 22.63 | 8,646,158 | +0.40(+1.79%) |
Apr 16, 2012 | 22.29 | 22.30 | 22.05 | 22.23 | 9,361,416 | +0.19(+0.85%) |
Apr 13, 2012 | 22.22 | 22.25 | 22.02 | 22.04 | 10,172,590 | -0.42(-1.89%) |
Apr 12, 2012 | 21.99 | 22.50 | 21.99 | 22.47 | 10,247,616 | +0.48(+2.16%) |
Apr 11, 2012 | 22.50 | 22.51 | 21.96 | 21.99 | 12,991,587 | -0.13(-0.59%) |
Apr 10, 2012 | 22.55 | 22.61 | 22.06 | 22.12 | 13,912,815 | -0.50(-2.22%) |
Apr 09, 2012 | 22.51 | 22.74 | 22.36 | 22.62 | 8,433,073 | -0.06(-0.25%) |
Apr 05, 2012 | 22.36 | 22.78 | 22.35 | 22.68 | 14,975,527 | +0.02(+0.09%) |
Apr 04, 2012 | 22.86 | 22.89 | 22.53 | 22.66 | 20,418,764 | -0.62(-2.65%) |
Apr 03, 2012 | 23.60 | 23.61 | 23.17 | 23.28 | 10,199,895 | -0.43(-1.83%) |
Apr 02, 2012 | 23.53 | 23.85 | 23.34 | 23.71 | 11,879,085 | +0.18(+0.76%) |
Mar 30, 2012 | 23.17 | 23.56 | 23.15 | 23.53 | 17,973,688 | +0.34(+1.47%) |
Mar 29, 2012 | 22.88 | 23.22 | 22.83 | 23.19 | 16,246,637 | -0.18(-0.78%) |
Mar 28, 2012 | 23.53 | 23.59 | 23.23 | 23.38 | 10,300,377 | -0.10(-0.45%) |
Mar 27, 2012 | 23.96 | 24.04 | 23.46 | 23.48 | 14,494,854 | -0.70(-2.88%) |
Mar 26, 2012 | 24.10 | 24.19 | 24.02 | 24.18 | 7,003,859 | +0.33(+1.40%) |
Mar 23, 2012 | 23.69 | 23.91 | 23.67 | 23.84 | 6,806,118 | +0.15(+0.64%) |
Mar 22, 2012 | 23.72 | 23.79 | 23.61 | 23.69 | 12,281,711 | -0.37(-1.52%) |
Mar 21, 2012 | 24.13 | 24.16 | 23.92 | 24.06 | 13,381,351 | -0.12(-0.48%) |
Mar 20, 2012 | 24.19 | 24.26 | 24.08 | 24.17 | 15,763,815 | -0.37(-1.49%) |
Mar 19, 2012 | 24.52 | 24.67 | 24.37 | 24.54 | 11,862,315 | +0.05(+0.19%) |
Mar 16, 2012 | 24.31 | 24.53 | 24.31 | 24.49 | 18,984,272 | +0.07(+0.30%) |
Mar 15, 2012 | 24.37 | 24.43 | 24.17 | 24.42 | 16,693,662 | -0.01(-0.02%) |
Mar 14, 2012 | 24.66 | 24.78 | 24.38 | 24.42 | 16,024,888 | -0.33(-1.33%) |
Mar 13, 2012 | 24.51 | 24.76 | 24.45 | 24.75 | 7,859,233 | +0.32(+1.31%) |
Mar 12, 2012 | 24.34 | 24.47 | 24.25 | 24.43 | 9,574,168 | +0.02(+0.06%) |
Mar 09, 2012 | 24.28 | 24.51 | 24.28 | 24.42 | 19,665,042 | -0.22(-0.89%) |
Mar 08, 2012 | 24.64 | 24.71 | 24.46 | 24.64 | 11,292,575 | +0.30(+1.22%) |
Mar 07, 2012 | 24.29 | 24.45 | 24.18 | 24.34 | 10,060,538 | +0.16(+0.67%) |
Mar 06, 2012 | 24.64 | 24.68 | 24.02 | 24.18 | 20,177,678 | -0.90(-3.61%) |
Mar 05, 2012 | 25.20 | 25.28 | 24.98 | 25.08 | 40,219,672 | +0.24(+0.97%) |
Mar 02, 2012 | 24.80 | 24.94 | 24.72 | 24.84 | 12,889,407 | -0.18(-0.71%) |