Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.06 | 23.04 | 21.64 | 22.85 | 6,442,157 | +0.90(+4.09%) |
May 30, 2012 | 22.65 | 22.74 | 21.84 | 21.95 | 4,647,652 | -1.00(-4.36%) |
May 29, 2012 | 22.04 | 22.97 | 21.96 | 22.95 | 6,255,517 | +1.11(+5.06%) |
May 25, 2012 | 21.82 | 22.44 | 21.81 | 21.85 | 3,691,599 | +0.14(+0.67%) |
May 24, 2012 | 22.32 | 22.32 | 21.44 | 21.70 | 4,724,068 | -0.51(-2.30%) |
May 23, 2012 | 21.23 | 22.29 | 21.18 | 22.21 | 4,937,293 | +0.49(+2.27%) |
May 22, 2012 | 21.35 | 21.83 | 20.99 | 21.72 | 5,173,104 | +0.37(+1.75%) |
May 21, 2012 | 20.05 | 21.40 | 19.78 | 21.35 | 4,327,101 | +1.41(+7.09%) |
May 18, 2012 | 20.77 | 20.83 | 19.84 | 19.93 | 6,451,716 | -0.91(-4.37%) |
May 17, 2012 | 21.83 | 22.02 | 20.81 | 20.84 | 4,879,684 | -1.03(-4.69%) |
May 16, 2012 | 21.91 | 22.32 | 21.66 | 21.87 | 7,425,840 | +0.14(+0.65%) |
May 15, 2012 | 21.16 | 22.21 | 20.93 | 21.73 | 7,287,919 | +0.54(+2.53%) |
May 14, 2012 | 21.18 | 21.35 | 20.86 | 21.19 | 3,539,804 | -0.41(-1.89%) |
May 11, 2012 | 21.18 | 21.96 | 20.84 | 21.60 | 4,770,635 | +0.13(+0.59%) |
May 10, 2012 | 21.50 | 21.58 | 20.84 | 21.47 | 5,220,711 | +0.27(+1.28%) |
May 09, 2012 | 20.60 | 21.32 | 20.28 | 21.20 | 6,362,190 | +0.21(+1.01%) |
May 08, 2012 | 21.35 | 21.38 | 20.43 | 20.99 | 9,099,325 | -0.49(-2.30%) |
May 07, 2012 | 21.47 | 21.87 | 21.22 | 21.48 | 4,127,292 | -0.27(-1.25%) |
May 04, 2012 | 21.98 | 22.32 | 21.66 | 21.75 | 5,034,363 | -0.49(-2.22%) |
May 03, 2012 | 23.21 | 23.35 | 22.08 | 22.25 | 4,144,740 | -0.97(-4.18%) |
May 02, 2012 | 22.80 | 23.35 | 22.55 | 23.22 | 4,951,466 | +0.08(+0.33%) |
May 01, 2012 | 23.06 | 23.56 | 22.83 | 23.14 | 3,962,522 | +0.05(+0.22%) |
Apr 30, 2012 | 23.47 | 23.63 | 22.99 | 23.09 | 5,918,437 | -0.57(-2.41%) |
Apr 27, 2012 | 22.84 | 23.95 | 22.66 | 23.66 | 11,860,907 | +1.97(+9.06%) |
Apr 26, 2012 | 21.16 | 21.79 | 20.99 | 21.69 | 8,526,135 | +0.24(+1.11%) |
Apr 25, 2012 | 21.70 | 21.92 | 20.98 | 21.46 | 8,800,400 | +1.24(+6.14%) |
Apr 24, 2012 | 19.81 | 20.37 | 19.70 | 20.21 | 8,745,692 | +0.38(+1.93%) |
Apr 23, 2012 | 20.11 | 20.20 | 19.66 | 19.83 | 11,115,880 | -0.91(-4.39%) |
Apr 20, 2012 | 22.01 | 22.08 | 20.54 | 20.74 | 15,729,037 | -1.30(-5.90%) |
Apr 19, 2012 | 23.17 | 23.18 | 21.80 | 22.04 | 11,635,083 | -1.12(-4.85%) |
Apr 18, 2012 | 22.65 | 23.28 | 22.48 | 23.17 | 4,467,787 | +0.28(+1.23%) |
Apr 17, 2012 | 22.38 | 22.93 | 22.33 | 22.89 | 3,355,216 | +0.72(+3.26%) |
Apr 16, 2012 | 22.59 | 22.78 | 21.86 | 22.16 | 3,159,710 | -0.20(-0.91%) |
Apr 13, 2012 | 22.90 | 23.06 | 22.32 | 22.37 | 2,745,713 | -0.62(-2.70%) |
Apr 12, 2012 | 22.38 | 23.37 | 22.32 | 22.99 | 2,972,001 | +0.57(+2.54%) |
Apr 11, 2012 | 22.25 | 22.58 | 21.92 | 22.42 | 4,132,407 | +0.51(+2.33%) |
Apr 10, 2012 | 22.43 | 23.00 | 21.85 | 21.91 | 5,886,525 | -0.51(-2.28%) |
Apr 09, 2012 | 22.34 | 22.78 | 22.25 | 22.42 | 3,244,930 | -0.50(-2.19%) |
Apr 05, 2012 | 22.29 | 22.96 | 22.29 | 22.92 | 4,036,459 | +0.48(+2.12%) |
Apr 04, 2012 | 23.06 | 23.16 | 22.21 | 22.44 | 6,750,194 | -0.98(-4.18%) |
Apr 03, 2012 | 23.64 | 23.82 | 23.25 | 23.42 | 2,955,303 | -0.15(-0.65%) |
Apr 02, 2012 | 23.53 | 23.78 | 23.26 | 23.57 | 3,410,084 | +0.05(+0.22%) |
Mar 30, 2012 | 23.71 | 23.84 | 23.27 | 23.52 | 2,979,756 | -0.01(-0.04%) |
Mar 29, 2012 | 23.50 | 23.64 | 23.01 | 23.53 | 4,157,589 | -0.14(-0.58%) |
Mar 28, 2012 | 24.37 | 24.47 | 23.33 | 23.67 | 4,169,276 | -0.67(-2.76%) |
Mar 27, 2012 | 24.33 | 24.49 | 24.03 | 24.34 | 3,922,250 | +0.08(+0.32%) |
Mar 26, 2012 | 24.29 | 24.51 | 24.04 | 24.26 | 4,487,711 | +0.31(+1.28%) |
Mar 23, 2012 | 24.19 | 24.19 | 23.74 | 23.96 | 5,349,773 | -0.20(-0.85%) |
Mar 22, 2012 | 24.01 | 24.37 | 23.76 | 24.16 | 5,166,782 | -0.08(-0.32%) |
Mar 21, 2012 | 24.20 | 24.44 | 24.09 | 24.24 | 3,993,091 | +0.19(+0.78%) |
Mar 20, 2012 | 24.23 | 24.32 | 23.67 | 24.05 | 4,808,544 | -0.33(-1.36%) |
Mar 19, 2012 | 23.96 | 24.68 | 23.78 | 24.38 | 4,978,088 | +0.52(+2.17%) |
Mar 16, 2012 | 24.10 | 24.25 | 23.55 | 23.86 | 5,063,487 | -0.20(-0.85%) |
Mar 15, 2012 | 23.72 | 24.16 | 23.60 | 24.07 | 4,370,007 | +0.48(+2.02%) |
Mar 14, 2012 | 23.17 | 23.75 | 23.12 | 23.59 | 4,329,135 | +0.49(+2.14%) |
Mar 13, 2012 | 22.66 | 23.10 | 22.52 | 23.10 | 4,759,116 | +0.60(+2.65%) |
Mar 12, 2012 | 22.83 | 22.90 | 22.43 | 22.50 | 3,727,677 | -0.39(-1.71%) |
Mar 09, 2012 | 22.98 | 23.23 | 22.68 | 22.89 | 6,150,317 | +0.12(+0.52%) |
Mar 08, 2012 | 22.40 | 22.83 | 22.19 | 22.78 | 3,758,787 | +0.58(+2.61%) |
Mar 07, 2012 | 22.11 | 22.26 | 21.69 | 22.20 | 6,145,110 | +0.60(+2.80%) |
Mar 06, 2012 | 21.78 | 21.85 | 21.18 | 21.59 | 9,794,295 | -0.59(-2.65%) |
Mar 05, 2012 | 23.23 | 23.31 | 21.98 | 22.18 | 7,996,298 | -1.18(-5.06%) |
Mar 02, 2012 | 23.25 | 23.96 | 23.16 | 23.36 | 6,149,015 | +0.08(+0.33%) |