Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.23 | 20.46 | 19.74 | 20.30 | 10,272,102 | +0.04(+0.20%) |
May 30, 2012 | 20.44 | 20.45 | 19.91 | 20.26 | 10,780,919 | -0.54(-2.59%) |
May 29, 2012 | 20.83 | 21.04 | 20.48 | 20.80 | 10,337,822 | +0.19(+0.91%) |
May 25, 2012 | 20.21 | 20.73 | 20.21 | 20.61 | 9,931,846 | +0.33(+1.65%) |
May 24, 2012 | 20.05 | 20.28 | 19.84 | 20.28 | 11,503,022 | +0.29(+1.47%) |
May 23, 2012 | 19.60 | 20.04 | 19.45 | 19.98 | 6,465,665 | +0.15(+0.78%) |
May 22, 2012 | 20.15 | 20.46 | 19.71 | 19.83 | 9,517,214 | -0.15(-0.78%) |
May 21, 2012 | 19.76 | 20.00 | 19.60 | 19.98 | 11,760,778 | +0.32(+1.62%) |
May 18, 2012 | 19.76 | 19.89 | 19.52 | 19.67 | 10,294,291 | -0.02(-0.12%) |
May 17, 2012 | 19.98 | 20.15 | 19.65 | 19.69 | 7,419,652 | -0.29(-1.43%) |
May 16, 2012 | 20.28 | 20.79 | 19.97 | 19.97 | 9,007,914 | -0.24(-1.21%) |
May 15, 2012 | 20.83 | 20.88 | 20.15 | 20.22 | 9,808,873 | -0.52(-2.51%) |
May 14, 2012 | 20.97 | 20.99 | 20.65 | 20.74 | 9,438,894 | -0.46(-2.15%) |
May 11, 2012 | 21.62 | 21.72 | 21.12 | 21.20 | 10,161,452 | -0.65(-2.97%) |
May 10, 2012 | 21.59 | 22.07 | 21.49 | 21.84 | 13,878,273 | +0.44(+2.04%) |
May 09, 2012 | 20.91 | 21.53 | 20.65 | 21.41 | 13,273,584 | +0.22(+1.03%) |
May 08, 2012 | 20.98 | 21.29 | 20.65 | 21.19 | 15,264,706 | -0.12(-0.57%) |
May 07, 2012 | 21.53 | 21.78 | 21.28 | 21.31 | 14,139,109 | -0.39(-1.79%) |
May 04, 2012 | 22.02 | 22.12 | 21.29 | 21.70 | 13,141,861 | -0.69(-3.07%) |
May 03, 2012 | 23.35 | 23.38 | 22.33 | 22.39 | 12,974,063 | -1.00(-4.26%) |
May 02, 2012 | 23.73 | 24.03 | 23.32 | 23.38 | 13,546,466 | -1.06(-4.34%) |
May 01, 2012 | 23.90 | 24.73 | 23.77 | 24.44 | 8,046,599 | +0.69(+2.90%) |
Apr 30, 2012 | 23.93 | 23.98 | 23.57 | 23.76 | 9,322,072 | -0.30(-1.25%) |
Apr 27, 2012 | 24.23 | 24.27 | 23.89 | 24.06 | 4,964,820 | -0.15(-0.64%) |
Apr 26, 2012 | 23.72 | 24.26 | 23.68 | 24.21 | 5,548,641 | +0.49(+2.08%) |
Apr 25, 2012 | 23.99 | 24.11 | 23.55 | 23.72 | 7,930,906 | -0.08(-0.34%) |
Apr 24, 2012 | 23.78 | 23.99 | 23.62 | 23.80 | 5,553,914 | +0.00(+0.00%) |
Apr 23, 2012 | 23.29 | 23.86 | 23.23 | 23.80 | 7,977,260 | -0.06(-0.27%) |
Apr 20, 2012 | 23.94 | 24.16 | 23.82 | 23.86 | 5,298,306 | +0.05(+0.20%) |
Apr 19, 2012 | 23.98 | 24.15 | 23.70 | 23.81 | 5,858,682 | -0.08(-0.34%) |
Apr 18, 2012 | 23.82 | 24.03 | 23.76 | 23.89 | 6,396,717 | -0.02(-0.10%) |
Apr 17, 2012 | 24.21 | 24.36 | 23.92 | 23.92 | 7,130,948 | +0.05(+0.20%) |
Apr 16, 2012 | 24.06 | 24.23 | 23.68 | 23.87 | 6,259,391 | -0.18(-0.74%) |
Apr 13, 2012 | 24.46 | 24.50 | 23.89 | 24.05 | 7,990,955 | -0.52(-2.11%) |
Apr 12, 2012 | 23.71 | 24.61 | 23.66 | 24.57 | 8,741,855 | +0.90(+3.80%) |
Apr 11, 2012 | 23.98 | 23.98 | 23.63 | 23.67 | 7,403,588 | -0.02(-0.07%) |
Apr 10, 2012 | 24.42 | 24.48 | 23.64 | 23.68 | 9,059,052 | -0.72(-2.95%) |
Apr 09, 2012 | 24.33 | 24.69 | 24.17 | 24.40 | 6,394,989 | -0.32(-1.31%) |
Apr 05, 2012 | 24.98 | 25.11 | 24.59 | 24.73 | 7,780,888 | -0.32(-1.29%) |
Apr 04, 2012 | 25.33 | 25.51 | 25.04 | 25.05 | 8,820,324 | -0.57(-2.24%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.37 | 25.63 | 6,692,213 | -0.47(-1.80%) |
Apr 02, 2012 | 25.59 | 26.27 | 25.38 | 26.10 | 5,470,796 | +0.43(+1.67%) |
Mar 30, 2012 | 25.86 | 25.91 | 25.55 | 25.67 | 6,357,144 | -0.04(-0.16%) |
Mar 29, 2012 | 25.37 | 25.74 | 25.12 | 25.71 | 6,119,337 | +0.06(+0.25%) |
Mar 28, 2012 | 25.84 | 26.04 | 25.27 | 25.64 | 9,053,406 | -0.30(-1.15%) |
Mar 27, 2012 | 26.44 | 26.57 | 25.90 | 25.94 | 7,574,511 | -0.38(-1.45%) |
Mar 26, 2012 | 26.54 | 26.61 | 26.13 | 26.32 | 6,454,617 | +0.04(+0.15%) |
Mar 23, 2012 | 26.18 | 26.46 | 26.00 | 26.28 | 7,220,011 | +0.19(+0.74%) |
Mar 22, 2012 | 26.59 | 26.60 | 25.99 | 26.09 | 7,388,186 | -0.83(-3.07%) |
Mar 21, 2012 | 27.31 | 27.33 | 26.84 | 26.91 | 6,735,178 | -0.47(-1.71%) |
Mar 20, 2012 | 27.63 | 27.63 | 27.23 | 27.38 | 5,770,922 | -0.54(-1.94%) |
Mar 19, 2012 | 27.95 | 28.10 | 27.69 | 27.93 | 5,354,302 | -0.10(-0.35%) |
Mar 16, 2012 | 27.34 | 28.06 | 27.34 | 28.02 | 8,621,201 | +0.78(+2.85%) |
Mar 15, 2012 | 27.30 | 27.38 | 27.00 | 27.25 | 4,756,194 | -0.02(-0.06%) |
Mar 14, 2012 | 27.55 | 27.81 | 27.17 | 27.26 | 5,378,750 | -0.26(-0.94%) |
Mar 13, 2012 | 27.42 | 27.55 | 26.98 | 27.52 | 6,112,367 | +0.26(+0.95%) |
Mar 12, 2012 | 26.97 | 27.32 | 26.81 | 27.26 | 6,421,879 | +0.27(+0.99%) |
Mar 09, 2012 | 27.21 | 27.49 | 26.91 | 26.99 | 5,338,014 | -0.15(-0.57%) |
Mar 08, 2012 | 26.93 | 27.22 | 26.70 | 27.15 | 6,321,673 | +0.45(+1.70%) |
Mar 07, 2012 | 26.23 | 26.78 | 26.15 | 26.69 | 8,295,820 | +0.45(+1.70%) |
Mar 06, 2012 | 26.77 | 26.77 | 25.97 | 26.25 | 8,644,539 | -0.84(-3.11%) |
Mar 05, 2012 | 27.04 | 27.16 | 26.77 | 27.09 | 6,514,727 | -0.05(-0.18%) |
Mar 02, 2012 | 27.69 | 27.75 | 26.95 | 27.14 | 8,303,102 | -0.60(-2.16%) |