Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.87 | 23.95 | 23.19 | 23.83 | 7,664,350 | +0.07(+0.28%) |
May 30, 2012 | 24.05 | 24.17 | 23.50 | 23.76 | 4,089,621 | -0.93(-3.77%) |
May 29, 2012 | 24.21 | 24.80 | 24.11 | 24.69 | 6,479,304 | +0.78(+3.26%) |
May 25, 2012 | 23.63 | 24.06 | 23.46 | 23.91 | 3,476,616 | +0.38(+1.62%) |
May 24, 2012 | 23.73 | 24.02 | 23.16 | 23.53 | 5,309,791 | +0.01(+0.03%) |
May 23, 2012 | 23.50 | 23.61 | 22.86 | 23.53 | 6,078,845 | -0.18(-0.76%) |
May 22, 2012 | 23.81 | 23.99 | 23.53 | 23.71 | 9,281,919 | +0.16(+0.67%) |
May 21, 2012 | 22.40 | 23.65 | 22.37 | 23.55 | 4,933,818 | +1.18(+5.29%) |
May 18, 2012 | 22.37 | 22.96 | 22.21 | 22.37 | 7,087,092 | +0.05(+0.22%) |
May 17, 2012 | 23.49 | 23.50 | 22.31 | 22.32 | 9,155,913 | -1.36(-5.76%) |
May 16, 2012 | 24.32 | 24.48 | 23.44 | 23.68 | 7,551,142 | -0.31(-1.31%) |
May 15, 2012 | 23.83 | 24.23 | 23.74 | 24.00 | 6,469,436 | +0.25(+1.07%) |
May 14, 2012 | 23.91 | 23.93 | 23.45 | 23.75 | 8,413,522 | -0.46(-1.90%) |
May 11, 2012 | 24.15 | 24.60 | 24.08 | 24.20 | 6,389,008 | -0.23(-0.94%) |
May 10, 2012 | 24.68 | 24.69 | 24.02 | 24.43 | 11,076,012 | +0.22(+0.90%) |
May 09, 2012 | 23.38 | 24.93 | 23.17 | 24.22 | 12,710,413 | +0.75(+3.22%) |
May 08, 2012 | 23.50 | 23.58 | 22.75 | 23.46 | 9,402,991 | -0.23(-0.97%) |
May 07, 2012 | 23.71 | 24.16 | 23.61 | 23.69 | 8,782,500 | -0.15(-0.63%) |
May 04, 2012 | 24.76 | 25.07 | 23.70 | 23.84 | 13,022,708 | -1.07(-4.29%) |
May 03, 2012 | 26.12 | 26.13 | 24.81 | 24.91 | 7,404,276 | -1.14(-4.38%) |
May 02, 2012 | 25.83 | 26.18 | 25.44 | 26.05 | 5,263,020 | +0.17(+0.65%) |
May 01, 2012 | 25.59 | 26.40 | 25.30 | 25.88 | 9,663,674 | +0.65(+2.59%) |
Apr 30, 2012 | 26.54 | 26.90 | 25.23 | 25.23 | 15,820,566 | -2.39(-8.64%) |
Apr 27, 2012 | 27.59 | 27.86 | 27.30 | 27.62 | 7,279,356 | +0.12(+0.44%) |
Apr 26, 2012 | 26.95 | 27.69 | 26.57 | 27.50 | 3,894,715 | +0.21(+0.77%) |
Apr 25, 2012 | 26.93 | 27.40 | 26.85 | 27.28 | 3,365,879 | +0.66(+2.47%) |
Apr 24, 2012 | 26.32 | 26.73 | 26.01 | 26.63 | 3,243,923 | +0.21(+0.78%) |
Apr 23, 2012 | 26.09 | 26.54 | 25.80 | 26.42 | 3,331,226 | -0.25(-0.93%) |
Apr 20, 2012 | 26.71 | 26.94 | 26.51 | 26.67 | 3,743,915 | +0.04(+0.16%) |
Apr 19, 2012 | 26.52 | 27.00 | 26.43 | 26.63 | 5,031,919 | +0.13(+0.50%) |
Apr 18, 2012 | 26.56 | 26.74 | 26.21 | 26.49 | 3,565,665 | -0.16(-0.59%) |
Apr 17, 2012 | 27.11 | 27.27 | 26.57 | 26.65 | 5,422,989 | -0.09(-0.34%) |
Apr 16, 2012 | 26.83 | 26.93 | 26.32 | 26.74 | 6,258,879 | +0.13(+0.48%) |
Apr 13, 2012 | 25.76 | 26.84 | 25.74 | 26.61 | 7,173,982 | +0.75(+2.90%) |
Apr 12, 2012 | 25.07 | 25.90 | 24.95 | 25.86 | 5,991,873 | +0.97(+3.91%) |
Apr 11, 2012 | 25.25 | 25.48 | 24.76 | 24.89 | 5,557,608 | +0.16(+0.66%) |
Apr 10, 2012 | 25.66 | 25.68 | 24.59 | 24.73 | 5,369,866 | -0.92(-3.58%) |
Apr 09, 2012 | 25.86 | 25.90 | 25.52 | 25.65 | 2,812,630 | -0.57(-2.17%) |
Apr 05, 2012 | 26.48 | 27.32 | 26.09 | 26.22 | 6,217,754 | -0.41(-1.54%) |
Apr 04, 2012 | 26.09 | 26.72 | 25.99 | 26.63 | 3,920,662 | +0.16(+0.59%) |
Apr 03, 2012 | 26.72 | 27.21 | 26.21 | 26.47 | 9,254,082 | -0.45(-1.66%) |
Apr 02, 2012 | 26.34 | 27.08 | 26.18 | 26.92 | 6,001,108 | +0.56(+2.11%) |
Mar 30, 2012 | 26.37 | 26.49 | 25.96 | 26.36 | 4,722,659 | +0.31(+1.21%) |
Mar 29, 2012 | 25.36 | 26.12 | 24.80 | 26.05 | 6,338,275 | +0.30(+1.15%) |
Mar 28, 2012 | 26.20 | 26.49 | 25.57 | 25.75 | 4,327,636 | -0.39(-1.50%) |
Mar 27, 2012 | 26.49 | 27.16 | 26.14 | 26.14 | 5,250,589 | -0.35(-1.32%) |
Mar 26, 2012 | 25.97 | 26.63 | 25.82 | 26.49 | 5,902,714 | +0.82(+3.18%) |
Mar 23, 2012 | 25.14 | 25.73 | 24.99 | 25.68 | 2,960,259 | +0.55(+2.19%) |
Mar 22, 2012 | 25.91 | 26.14 | 25.04 | 25.13 | 4,202,064 | -1.23(-4.67%) |
Mar 21, 2012 | 25.96 | 26.46 | 25.71 | 26.36 | 3,104,340 | +0.46(+1.80%) |
Mar 20, 2012 | 25.41 | 25.94 | 25.13 | 25.90 | 3,622,679 | +0.21(+0.80%) |
Mar 19, 2012 | 25.74 | 25.88 | 25.52 | 25.69 | 4,381,198 | -0.22(-0.84%) |
Mar 16, 2012 | 25.80 | 26.12 | 25.62 | 25.91 | 4,106,450 | +0.11(+0.44%) |
Mar 15, 2012 | 25.37 | 26.15 | 25.32 | 25.79 | 4,309,880 | +0.45(+1.79%) |
Mar 14, 2012 | 25.39 | 25.51 | 25.10 | 25.34 | 2,843,786 | -0.18(-0.71%) |
Mar 13, 2012 | 24.83 | 25.54 | 24.59 | 25.52 | 4,760,339 | +1.00(+4.09%) |
Mar 12, 2012 | 25.36 | 25.47 | 24.08 | 24.52 | 9,271,674 | -0.93(-3.65%) |
Mar 09, 2012 | 25.97 | 26.01 | 25.30 | 25.45 | 6,134,475 | -0.35(-1.36%) |
Mar 08, 2012 | 24.59 | 25.88 | 24.59 | 25.80 | 9,636,517 | +1.28(+5.22%) |
Mar 07, 2012 | 24.22 | 24.64 | 24.04 | 24.52 | 6,704,512 | +0.80(+3.36%) |
Mar 06, 2012 | 24.64 | 24.74 | 23.50 | 23.72 | 9,963,190 | -1.52(-6.03%) |
Mar 05, 2012 | 26.23 | 26.23 | 24.81 | 25.24 | 8,866,350 | -1.15(-4.37%) |
Mar 02, 2012 | 26.38 | 26.69 | 26.33 | 26.40 | 2,976,972 | +0.08(+0.32%) |