Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.76 | 18.85 | 18.14 | 18.46 | 13,023,123 | -0.23(-1.24%) |
May 30, 2012 | 18.93 | 19.02 | 18.64 | 18.69 | 8,301,471 | -0.82(-4.21%) |
May 29, 2012 | 19.39 | 19.90 | 19.34 | 19.51 | 5,835,386 | +0.34(+1.78%) |
May 25, 2012 | 18.90 | 19.27 | 18.82 | 19.17 | 4,732,232 | +0.16(+0.83%) |
May 24, 2012 | 19.34 | 19.34 | 18.69 | 19.01 | 6,725,747 | -0.06(-0.32%) |
May 23, 2012 | 18.70 | 19.07 | 18.26 | 19.07 | 7,509,339 | +0.10(+0.50%) |
May 22, 2012 | 18.91 | 19.36 | 18.68 | 18.97 | 8,704,214 | -0.09(-0.47%) |
May 21, 2012 | 18.43 | 19.10 | 18.43 | 19.06 | 5,222,490 | +0.70(+3.80%) |
May 18, 2012 | 18.73 | 18.79 | 18.26 | 18.37 | 7,654,229 | -0.10(-0.56%) |
May 17, 2012 | 18.71 | 18.77 | 18.39 | 18.47 | 7,251,963 | -0.08(-0.44%) |
May 16, 2012 | 18.80 | 19.20 | 18.48 | 18.55 | 9,311,030 | -0.25(-1.31%) |
May 15, 2012 | 19.15 | 19.26 | 18.73 | 18.80 | 9,330,665 | -0.30(-1.58%) |
May 14, 2012 | 19.19 | 19.40 | 19.02 | 19.10 | 9,846,514 | -0.53(-2.68%) |
May 11, 2012 | 19.78 | 20.23 | 19.56 | 19.62 | 10,060,175 | -0.35(-1.75%) |
May 10, 2012 | 20.10 | 20.36 | 19.91 | 19.97 | 7,969,731 | +0.11(+0.55%) |
May 09, 2012 | 19.91 | 20.28 | 19.64 | 19.86 | 8,947,423 | -0.51(-2.52%) |
May 08, 2012 | 20.47 | 20.61 | 20.03 | 20.38 | 10,877,676 | -0.41(-1.97%) |
May 07, 2012 | 20.53 | 20.86 | 20.45 | 20.79 | 7,552,356 | +0.03(+0.16%) |
May 04, 2012 | 21.20 | 21.38 | 20.57 | 20.75 | 10,866,126 | -0.85(-3.96%) |
May 03, 2012 | 22.37 | 22.41 | 21.61 | 21.61 | 8,721,269 | -0.75(-3.33%) |
May 02, 2012 | 22.65 | 22.72 | 22.23 | 22.35 | 5,947,211 | -0.50(-2.18%) |
May 01, 2012 | 22.89 | 23.09 | 22.76 | 22.85 | 6,920,362 | +0.26(+1.15%) |
Apr 30, 2012 | 21.94 | 22.70 | 21.92 | 22.59 | 8,087,334 | +0.53(+2.39%) |
Apr 27, 2012 | 21.87 | 22.07 | 21.68 | 22.07 | 5,264,765 | +0.19(+0.88%) |
Apr 26, 2012 | 21.71 | 22.02 | 21.66 | 21.87 | 5,640,138 | -0.01(-0.03%) |
Apr 25, 2012 | 21.76 | 21.92 | 21.40 | 21.88 | 7,400,144 | +0.40(+1.88%) |
Apr 24, 2012 | 21.43 | 21.70 | 21.33 | 21.48 | 5,409,983 | +0.08(+0.38%) |
Apr 23, 2012 | 20.96 | 21.47 | 20.76 | 21.40 | 6,961,367 | +0.06(+0.29%) |
Apr 20, 2012 | 21.86 | 21.95 | 21.29 | 21.33 | 7,919,549 | -0.27(-1.23%) |
Apr 19, 2012 | 21.55 | 21.88 | 21.40 | 21.60 | 5,373,313 | +0.03(+0.16%) |
Apr 18, 2012 | 21.47 | 21.76 | 21.26 | 21.57 | 5,591,434 | -0.10(-0.44%) |
Apr 17, 2012 | 21.50 | 22.01 | 21.39 | 21.66 | 8,749,723 | +0.61(+2.89%) |
Apr 16, 2012 | 21.05 | 21.25 | 20.83 | 21.05 | 8,555,893 | +0.18(+0.85%) |
Apr 13, 2012 | 21.20 | 21.20 | 20.82 | 20.88 | 7,401,156 | -0.38(-1.80%) |
Apr 12, 2012 | 20.62 | 21.34 | 20.45 | 21.26 | 8,279,170 | +0.77(+3.77%) |
Apr 11, 2012 | 20.49 | 20.71 | 20.38 | 20.49 | 7,065,448 | +0.30(+1.49%) |
Apr 10, 2012 | 20.83 | 20.92 | 20.03 | 20.19 | 8,599,204 | -0.62(-2.96%) |
Apr 09, 2012 | 20.57 | 21.09 | 20.51 | 20.80 | 5,328,213 | -0.14(-0.69%) |
Apr 05, 2012 | 21.41 | 21.54 | 20.77 | 20.94 | 12,607,546 | -0.51(-2.39%) |
Apr 04, 2012 | 22.17 | 22.48 | 21.22 | 21.46 | 14,109,584 | -1.14(-5.02%) |
Apr 03, 2012 | 22.74 | 22.80 | 22.45 | 22.59 | 6,123,687 | -0.25(-1.11%) |
Apr 02, 2012 | 22.28 | 22.97 | 22.22 | 22.85 | 6,427,159 | +0.49(+2.17%) |
Mar 30, 2012 | 22.39 | 22.43 | 21.96 | 22.36 | 4,723,978 | +0.11(+0.49%) |
Mar 29, 2012 | 22.03 | 22.26 | 21.70 | 22.25 | 6,468,485 | +0.02(+0.09%) |
Mar 28, 2012 | 22.42 | 22.51 | 22.14 | 22.23 | 6,925,779 | -0.33(-1.48%) |
Mar 27, 2012 | 22.89 | 22.91 | 22.51 | 22.56 | 4,122,297 | -0.28(-1.23%) |
Mar 26, 2012 | 22.74 | 22.90 | 22.65 | 22.85 | 4,578,322 | +0.40(+1.80%) |
Mar 23, 2012 | 22.22 | 22.51 | 22.14 | 22.44 | 5,261,087 | +0.31(+1.42%) |
Mar 22, 2012 | 22.35 | 22.53 | 22.00 | 22.13 | 7,369,864 | -0.70(-3.06%) |
Mar 21, 2012 | 22.93 | 22.93 | 22.56 | 22.82 | 5,232,079 | +0.06(+0.27%) |
Mar 20, 2012 | 22.89 | 22.94 | 22.61 | 22.76 | 5,847,336 | -0.44(-1.89%) |
Mar 19, 2012 | 22.85 | 23.32 | 22.72 | 23.20 | 6,166,976 | +0.40(+1.77%) |
Mar 16, 2012 | 22.82 | 23.04 | 22.74 | 22.80 | 6,653,968 | +0.10(+0.42%) |
Mar 15, 2012 | 22.56 | 22.95 | 22.41 | 22.70 | 6,481,364 | +0.16(+0.73%) |
Mar 14, 2012 | 23.06 | 23.26 | 22.38 | 22.54 | 11,429,927 | -0.97(-4.13%) |
Mar 13, 2012 | 22.98 | 23.52 | 22.91 | 23.51 | 5,761,199 | +0.60(+2.63%) |
Mar 12, 2012 | 23.37 | 23.53 | 22.86 | 22.91 | 6,457,650 | -0.70(-2.98%) |
Mar 09, 2012 | 23.77 | 23.87 | 23.49 | 23.61 | 5,567,573 | -0.01(-0.03%) |
Mar 08, 2012 | 23.41 | 23.81 | 23.20 | 23.62 | 7,182,931 | +0.51(+2.19%) |
Mar 07, 2012 | 22.88 | 23.32 | 22.74 | 23.11 | 7,637,357 | +0.31(+1.38%) |
Mar 06, 2012 | 23.29 | 23.35 | 22.51 | 22.80 | 11,445,375 | -1.17(-4.88%) |
Mar 05, 2012 | 24.40 | 24.41 | 23.84 | 23.97 | 8,567,822 | -0.54(-2.20%) |
Mar 02, 2012 | 24.77 | 24.83 | 24.34 | 24.51 | 5,144,753 | -0.37(-1.48%) |