Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.77 | 22.73 | 21.35 | 22.55 | 6,529,569 | +0.89(+4.09%) |
May 30, 2012 | 22.34 | 22.44 | 21.55 | 21.66 | 4,710,715 | -0.99(-4.36%) |
May 29, 2012 | 21.74 | 22.66 | 21.66 | 22.65 | 6,340,397 | +1.09(+5.06%) |
May 25, 2012 | 21.53 | 22.14 | 21.51 | 21.56 | 3,741,689 | +0.14(+0.67%) |
May 24, 2012 | 22.03 | 22.03 | 21.15 | 21.41 | 4,788,167 | -0.50(-2.30%) |
May 23, 2012 | 20.94 | 21.99 | 20.89 | 21.92 | 5,004,286 | +0.49(+2.27%) |
May 22, 2012 | 21.06 | 21.54 | 20.71 | 21.43 | 5,243,296 | +0.37(+1.75%) |
May 21, 2012 | 19.78 | 21.11 | 19.52 | 21.06 | 4,385,814 | +1.39(+7.09%) |
May 18, 2012 | 20.49 | 20.55 | 19.57 | 19.67 | 6,539,258 | -0.90(-4.37%) |
May 17, 2012 | 21.54 | 21.73 | 20.53 | 20.56 | 4,945,895 | -1.01(-4.69%) |
May 16, 2012 | 21.61 | 22.02 | 21.37 | 21.58 | 7,526,600 | +0.14(+0.65%) |
May 15, 2012 | 20.88 | 21.92 | 20.65 | 21.44 | 7,386,807 | +0.53(+2.53%) |
May 14, 2012 | 20.90 | 21.06 | 20.58 | 20.91 | 3,587,835 | -0.40(-1.89%) |
May 11, 2012 | 20.89 | 21.66 | 20.56 | 21.31 | 4,835,366 | +0.13(+0.59%) |
May 10, 2012 | 21.21 | 21.29 | 20.56 | 21.19 | 5,291,549 | +0.27(+1.28%) |
May 09, 2012 | 20.32 | 21.04 | 20.01 | 20.92 | 6,448,516 | +0.21(+1.01%) |
May 08, 2012 | 21.07 | 21.09 | 20.15 | 20.71 | 9,222,791 | -0.49(-2.30%) |
May 07, 2012 | 21.19 | 21.58 | 20.93 | 21.19 | 4,183,294 | -0.27(-1.25%) |
May 04, 2012 | 21.69 | 22.02 | 21.37 | 21.46 | 5,102,673 | -0.49(-2.22%) |
May 03, 2012 | 22.90 | 23.04 | 21.79 | 21.95 | 4,200,979 | -0.96(-4.18%) |
May 02, 2012 | 22.50 | 23.03 | 22.24 | 22.91 | 5,018,652 | +0.08(+0.33%) |
May 01, 2012 | 22.75 | 23.24 | 22.53 | 22.83 | 4,016,288 | +0.05(+0.22%) |
Apr 30, 2012 | 23.16 | 23.31 | 22.68 | 22.78 | 5,998,743 | -0.56(-2.41%) |
Apr 27, 2012 | 22.54 | 23.63 | 22.36 | 23.34 | 12,021,844 | +1.94(+9.06%) |
Apr 26, 2012 | 20.88 | 21.50 | 20.71 | 21.40 | 8,641,823 | +0.23(+1.11%) |
Apr 25, 2012 | 21.41 | 21.62 | 20.70 | 21.17 | 8,919,811 | +1.23(+6.14%) |
Apr 24, 2012 | 19.55 | 20.09 | 19.44 | 19.94 | 8,864,360 | +0.38(+1.93%) |
Apr 23, 2012 | 19.84 | 19.93 | 19.40 | 19.57 | 11,266,708 | -0.90(-4.39%) |
Apr 20, 2012 | 21.71 | 21.78 | 20.26 | 20.46 | 15,942,460 | -1.28(-5.90%) |
Apr 19, 2012 | 22.86 | 22.87 | 21.51 | 21.75 | 11,792,956 | -1.11(-4.85%) |
Apr 18, 2012 | 22.34 | 22.97 | 22.18 | 22.86 | 4,528,409 | +0.28(+1.23%) |
Apr 17, 2012 | 22.08 | 22.62 | 22.03 | 22.58 | 3,400,742 | +0.71(+3.26%) |
Apr 16, 2012 | 22.29 | 22.48 | 21.56 | 21.87 | 3,202,583 | -0.20(-0.91%) |
Apr 13, 2012 | 22.60 | 22.75 | 22.03 | 22.07 | 2,782,968 | -0.61(-2.70%) |
Apr 12, 2012 | 22.08 | 23.06 | 22.03 | 22.68 | 3,012,327 | +0.56(+2.54%) |
Apr 11, 2012 | 21.95 | 22.28 | 21.62 | 22.12 | 4,188,479 | +0.50(+2.33%) |
Apr 10, 2012 | 22.13 | 22.70 | 21.56 | 21.61 | 5,966,398 | -0.50(-2.28%) |
Apr 09, 2012 | 22.04 | 22.47 | 21.95 | 22.12 | 3,288,960 | -0.50(-2.19%) |
Apr 05, 2012 | 21.99 | 22.65 | 21.99 | 22.61 | 4,091,229 | +0.47(+2.12%) |
Apr 04, 2012 | 22.75 | 22.85 | 21.92 | 22.14 | 6,841,786 | -0.97(-4.18%) |
Apr 03, 2012 | 23.33 | 23.50 | 22.94 | 23.11 | 2,995,403 | -0.15(-0.65%) |
Apr 02, 2012 | 23.22 | 23.46 | 22.95 | 23.26 | 3,456,355 | +0.05(+0.22%) |
Mar 30, 2012 | 23.39 | 23.52 | 22.96 | 23.21 | 3,020,188 | -0.01(-0.04%) |
Mar 29, 2012 | 23.18 | 23.33 | 22.71 | 23.22 | 4,214,002 | -0.13(-0.58%) |
Mar 28, 2012 | 24.05 | 24.14 | 23.02 | 23.35 | 4,225,848 | -0.66(-2.76%) |
Mar 27, 2012 | 24.01 | 24.16 | 23.71 | 24.01 | 3,975,470 | +0.08(+0.32%) |
Mar 26, 2012 | 23.96 | 24.18 | 23.72 | 23.94 | 4,548,603 | +0.30(+1.28%) |
Mar 23, 2012 | 23.86 | 23.86 | 23.42 | 23.64 | 5,422,363 | -0.20(-0.84%) |
Mar 22, 2012 | 23.69 | 24.04 | 23.44 | 23.84 | 5,236,889 | -0.08(-0.32%) |
Mar 21, 2012 | 23.87 | 24.12 | 23.77 | 23.91 | 4,047,273 | +0.18(+0.78%) |
Mar 20, 2012 | 23.91 | 23.99 | 23.35 | 23.73 | 4,873,789 | -0.33(-1.36%) |
Mar 19, 2012 | 23.64 | 24.35 | 23.46 | 24.06 | 5,045,634 | +0.51(+2.18%) |
Mar 16, 2012 | 23.78 | 23.92 | 23.23 | 23.54 | 5,132,192 | -0.20(-0.85%) |
Mar 15, 2012 | 23.40 | 23.84 | 23.28 | 23.75 | 4,429,303 | +0.47(+2.02%) |
Mar 14, 2012 | 22.86 | 23.44 | 22.81 | 23.28 | 4,387,876 | +0.49(+2.14%) |
Mar 13, 2012 | 22.35 | 22.79 | 22.22 | 22.79 | 4,823,691 | +0.59(+2.65%) |
Mar 12, 2012 | 22.52 | 22.60 | 22.13 | 22.20 | 3,778,256 | -0.39(-1.71%) |
Mar 09, 2012 | 22.67 | 22.92 | 22.38 | 22.59 | 6,233,769 | +0.12(+0.52%) |
Mar 08, 2012 | 22.10 | 22.53 | 21.89 | 22.47 | 3,809,789 | +0.57(+2.61%) |
Mar 07, 2012 | 21.82 | 21.97 | 21.40 | 21.90 | 6,228,491 | +0.60(+2.80%) |
Mar 06, 2012 | 21.49 | 21.56 | 20.89 | 21.30 | 9,927,191 | -0.58(-2.65%) |
Mar 05, 2012 | 22.92 | 23.00 | 21.68 | 21.88 | 8,104,797 | -1.17(-5.06%) |
Mar 02, 2012 | 22.94 | 23.64 | 22.85 | 23.05 | 6,232,450 | +0.08(+0.33%) |