Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.50 | 23.59 | 23.32 | 23.46 | 14,779,017 | +0.00(+0.00%) |
May 30, 2012 | 23.50 | 23.72 | 23.43 | 23.46 | 16,043,515 | -0.13(-0.56%) |
May 29, 2012 | 23.71 | 23.75 | 23.49 | 23.59 | 12,698,214 | -0.04(-0.18%) |
May 25, 2012 | 23.61 | 23.86 | 23.58 | 23.64 | 12,620,781 | -0.06(-0.27%) |
May 24, 2012 | 23.39 | 23.75 | 23.37 | 23.70 | 18,191,034 | +0.40(+1.71%) |
May 23, 2012 | 23.40 | 23.55 | 23.18 | 23.30 | 15,148,386 | -0.24(-1.00%) |
May 22, 2012 | 23.47 | 23.67 | 23.43 | 23.54 | 20,493,948 | +0.07(+0.29%) |
May 21, 2012 | 23.39 | 23.60 | 23.39 | 23.47 | 15,912,931 | +0.09(+0.39%) |
May 18, 2012 | 23.64 | 23.71 | 23.33 | 23.38 | 18,953,676 | -0.25(-1.06%) |
May 17, 2012 | 23.70 | 23.84 | 23.62 | 23.63 | 15,597,228 | -0.12(-0.51%) |
May 16, 2012 | 23.63 | 23.82 | 23.51 | 23.75 | 16,679,841 | +0.25(+1.07%) |
May 15, 2012 | 23.46 | 23.58 | 23.39 | 23.50 | 17,093,288 | +0.08(+0.34%) |
May 14, 2012 | 23.34 | 23.56 | 23.32 | 23.42 | 14,065,294 | -0.14(-0.58%) |
May 11, 2012 | 23.56 | 23.70 | 23.55 | 23.56 | 11,425,320 | -0.07(-0.29%) |
May 10, 2012 | 23.39 | 23.69 | 23.37 | 23.62 | 18,226,988 | +0.38(+1.62%) |
May 09, 2012 | 23.57 | 23.61 | 23.22 | 23.25 | 32,855,216 | -0.52(-2.19%) |
May 08, 2012 | 23.63 | 23.80 | 23.47 | 23.77 | 16,964,730 | +0.03(+0.14%) |
May 07, 2012 | 23.50 | 23.82 | 23.50 | 23.73 | 24,995,692 | +0.04(+0.16%) |
May 04, 2012 | 23.87 | 23.90 | 23.56 | 23.70 | 22,164,414 | -0.24(-1.02%) |
May 03, 2012 | 23.76 | 24.00 | 23.71 | 23.94 | 22,863,520 | +0.15(+0.64%) |
May 02, 2012 | 23.58 | 23.83 | 23.58 | 23.79 | 18,445,008 | +0.16(+0.68%) |
May 01, 2012 | 23.55 | 23.76 | 23.37 | 23.63 | 16,195,605 | +0.06(+0.27%) |
Apr 30, 2012 | 23.44 | 23.64 | 23.43 | 23.56 | 15,651,076 | +0.03(+0.11%) |
Apr 27, 2012 | 23.57 | 23.64 | 23.52 | 23.54 | 13,399,121 | +0.05(+0.21%) |
Apr 26, 2012 | 23.37 | 23.57 | 23.30 | 23.49 | 17,726,880 | +0.10(+0.42%) |
Apr 25, 2012 | 23.10 | 23.46 | 23.03 | 23.39 | 24,065,222 | +0.33(+1.43%) |
Apr 24, 2012 | 22.74 | 23.08 | 22.74 | 23.06 | 22,934,978 | +0.33(+1.44%) |
Apr 23, 2012 | 22.61 | 22.76 | 22.53 | 22.73 | 18,886,602 | -0.00(-0.02%) |
Apr 20, 2012 | 22.55 | 22.87 | 22.52 | 22.74 | 22,913,402 | +0.14(+0.62%) |
Apr 19, 2012 | 22.71 | 22.74 | 22.42 | 22.60 | 28,954,354 | -0.36(-1.57%) |
Apr 18, 2012 | 22.98 | 23.18 | 22.69 | 22.96 | 20,091,480 | +0.01(+0.05%) |
Apr 17, 2012 | 22.77 | 23.00 | 22.68 | 22.95 | 15,940,074 | +0.22(+0.97%) |
Apr 16, 2012 | 22.68 | 22.83 | 22.66 | 22.72 | 15,218,453 | +0.10(+0.44%) |
Apr 13, 2012 | 22.70 | 22.74 | 22.55 | 22.63 | 15,064,635 | -0.05(-0.22%) |
Apr 12, 2012 | 22.71 | 22.75 | 22.58 | 22.68 | 16,980,098 | +0.02(+0.10%) |
Apr 11, 2012 | 22.72 | 22.94 | 22.63 | 22.65 | 17,792,312 | +0.01(+0.05%) |
Apr 10, 2012 | 22.96 | 22.97 | 22.56 | 22.64 | 21,201,446 | -0.31(-1.36%) |
Apr 09, 2012 | 22.89 | 23.10 | 22.78 | 22.95 | 16,498,118 | -0.12(-0.54%) |
Apr 05, 2012 | 23.11 | 23.15 | 23.00 | 23.08 | 15,670,250 | -0.06(-0.26%) |
Apr 04, 2012 | 23.01 | 23.56 | 22.87 | 23.14 | 37,791,620 | +0.12(+0.52%) |
Apr 03, 2012 | 23.03 | 23.12 | 22.93 | 23.02 | 17,478,650 | -0.04(-0.16%) |
Apr 02, 2012 | 23.02 | 23.08 | 22.98 | 23.06 | 21,614,364 | -0.02(-0.08%) |
Mar 30, 2012 | 22.99 | 23.09 | 22.98 | 23.07 | 23,392,844 | +0.12(+0.51%) |
Mar 29, 2012 | 22.86 | 22.98 | 22.81 | 22.96 | 14,132,041 | -0.05(-0.23%) |
Mar 28, 2012 | 23.11 | 23.15 | 22.89 | 23.01 | 18,842,084 | -0.08(-0.34%) |
Mar 27, 2012 | 22.94 | 23.15 | 22.94 | 23.09 | 17,140,526 | +0.13(+0.56%) |
Mar 26, 2012 | 22.82 | 22.96 | 22.81 | 22.96 | 19,559,306 | +0.22(+0.98%) |
Mar 23, 2012 | 22.61 | 22.79 | 22.61 | 22.74 | 17,297,070 | +0.11(+0.48%) |
Mar 22, 2012 | 22.66 | 22.71 | 22.58 | 22.63 | 17,932,092 | -0.11(-0.46%) |
Mar 21, 2012 | 22.68 | 22.78 | 22.59 | 22.74 | 17,418,050 | -0.00(-0.02%) |
Mar 20, 2012 | 22.54 | 22.80 | 22.54 | 22.74 | 17,972,336 | +0.07(+0.30%) |
Mar 19, 2012 | 22.47 | 22.80 | 22.47 | 22.67 | 28,886,664 | +0.30(+1.35%) |
Mar 16, 2012 | 22.32 | 22.48 | 22.30 | 22.37 | 32,430,820 | +0.12(+0.52%) |
Mar 15, 2012 | 22.17 | 22.36 | 22.12 | 22.25 | 21,121,862 | +0.05(+0.20%) |
Mar 14, 2012 | 22.14 | 22.21 | 22.08 | 22.21 | 19,267,252 | +0.02(+0.10%) |
Mar 13, 2012 | 22.00 | 22.20 | 21.96 | 22.19 | 22,186,430 | +0.26(+1.20%) |
Mar 12, 2012 | 21.76 | 21.99 | 21.76 | 21.92 | 17,977,920 | +0.11(+0.48%) |
Mar 09, 2012 | 21.65 | 21.83 | 21.61 | 21.82 | 20,969,706 | +0.17(+0.80%) |
Mar 08, 2012 | 21.50 | 21.74 | 21.42 | 21.64 | 27,646,838 | +0.46(+2.19%) |
Mar 07, 2012 | 21.25 | 21.25 | 21.05 | 21.18 | 19,826,694 | -0.03(-0.16%) |
Mar 06, 2012 | 21.52 | 21.55 | 21.19 | 21.21 | 22,619,988 | -0.35(-1.62%) |
Mar 05, 2012 | 21.56 | 21.64 | 21.52 | 21.56 | 15,160,711 | -0.04(-0.19%) |
Mar 02, 2012 | 21.56 | 21.65 | 21.43 | 21.61 | 14,461,749 | +0.03(+0.12%) |