Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.87 | 20.95 | 20.42 | 20.69 | 10,078,235 | -0.21(-1.01%) |
May 30, 2012 | 21.17 | 21.17 | 20.80 | 20.90 | 7,077,500 | -0.47(-2.21%) |
May 29, 2012 | 21.10 | 21.40 | 21.09 | 21.38 | 5,818,081 | +0.40(+1.89%) |
May 25, 2012 | 20.83 | 21.13 | 20.83 | 20.98 | 4,669,591 | +0.03(+0.12%) |
May 24, 2012 | 21.06 | 21.09 | 20.73 | 20.95 | 4,645,661 | -0.09(-0.41%) |
May 23, 2012 | 20.61 | 21.07 | 20.50 | 21.04 | 7,142,403 | +0.23(+1.11%) |
May 22, 2012 | 20.95 | 21.21 | 20.68 | 20.81 | 9,788,869 | -0.10(-0.48%) |
May 21, 2012 | 20.68 | 20.99 | 20.55 | 20.91 | 5,600,592 | +0.27(+1.31%) |
May 18, 2012 | 20.94 | 21.11 | 20.56 | 20.64 | 9,041,361 | -0.20(-0.96%) |
May 17, 2012 | 20.96 | 21.22 | 20.83 | 20.84 | 8,513,868 | -0.15(-0.72%) |
May 16, 2012 | 21.60 | 21.80 | 20.98 | 20.99 | 9,325,789 | -0.49(-2.29%) |
May 15, 2012 | 21.24 | 21.70 | 21.19 | 21.48 | 8,781,514 | +0.17(+0.80%) |
May 14, 2012 | 21.74 | 21.83 | 21.30 | 21.31 | 11,295,043 | -0.57(-2.59%) |
May 11, 2012 | 21.73 | 22.10 | 21.60 | 21.88 | 7,776,098 | -0.17(-0.75%) |
May 10, 2012 | 22.17 | 22.32 | 21.99 | 22.04 | 6,256,320 | +0.12(+0.55%) |
May 09, 2012 | 22.19 | 22.21 | 21.85 | 21.92 | 8,960,789 | -0.54(-2.41%) |
May 08, 2012 | 22.49 | 22.71 | 22.28 | 22.46 | 7,617,667 | -0.27(-1.17%) |
May 07, 2012 | 22.63 | 22.94 | 22.59 | 22.73 | 5,461,033 | +0.04(+0.18%) |
May 04, 2012 | 23.00 | 23.16 | 22.53 | 22.69 | 7,855,399 | -0.44(-1.91%) |
May 03, 2012 | 23.22 | 23.36 | 23.08 | 23.13 | 6,214,301 | -0.05(-0.20%) |
May 02, 2012 | 23.19 | 23.29 | 23.07 | 23.18 | 4,830,581 | -0.20(-0.84%) |
May 01, 2012 | 23.18 | 23.66 | 23.18 | 23.37 | 5,588,729 | +0.17(+0.71%) |
Apr 30, 2012 | 23.19 | 23.25 | 23.07 | 23.21 | 4,158,076 | -0.05(-0.22%) |
Apr 27, 2012 | 23.39 | 23.51 | 23.22 | 23.26 | 5,825,864 | -0.02(-0.09%) |
Apr 26, 2012 | 23.00 | 23.40 | 22.96 | 23.28 | 5,789,650 | +0.21(+0.89%) |
Apr 25, 2012 | 22.89 | 23.15 | 22.83 | 23.07 | 6,938,432 | +0.37(+1.61%) |
Apr 24, 2012 | 22.43 | 22.74 | 22.41 | 22.71 | 6,118,954 | +0.33(+1.46%) |
Apr 23, 2012 | 22.31 | 22.47 | 22.26 | 22.38 | 5,860,718 | -0.28(-1.22%) |
Apr 20, 2012 | 22.83 | 22.98 | 22.64 | 22.66 | 8,848,103 | +0.05(+0.20%) |
Apr 19, 2012 | 22.52 | 22.82 | 22.46 | 22.61 | 10,170,628 | +0.05(+0.20%) |
Apr 18, 2012 | 22.14 | 22.74 | 22.10 | 22.57 | 9,241,473 | +0.20(+0.88%) |
Apr 17, 2012 | 22.05 | 22.46 | 21.46 | 22.37 | 12,631,933 | +0.44(+1.99%) |
Apr 16, 2012 | 21.86 | 22.07 | 21.66 | 21.93 | 6,163,961 | +0.25(+1.13%) |
Apr 13, 2012 | 22.11 | 22.15 | 21.67 | 21.69 | 6,607,746 | -0.50(-2.24%) |
Apr 12, 2012 | 21.76 | 22.22 | 21.73 | 22.18 | 5,794,384 | +0.43(+1.99%) |
Apr 11, 2012 | 21.90 | 22.00 | 21.70 | 21.75 | 4,521,360 | +0.16(+0.74%) |
Apr 10, 2012 | 21.94 | 22.09 | 21.58 | 21.59 | 6,216,105 | -0.41(-1.87%) |
Apr 09, 2012 | 22.01 | 22.10 | 21.79 | 22.00 | 7,684,147 | -0.37(-1.66%) |
Apr 05, 2012 | 22.32 | 22.56 | 22.24 | 22.37 | 4,897,981 | -0.02(-0.09%) |
Apr 04, 2012 | 22.77 | 22.80 | 22.30 | 22.39 | 7,512,434 | -0.65(-2.83%) |
Apr 03, 2012 | 22.96 | 23.06 | 22.63 | 23.05 | 5,430,359 | +0.01(+0.04%) |
Apr 02, 2012 | 22.76 | 23.16 | 22.65 | 23.04 | 5,457,962 | +0.19(+0.84%) |
Mar 30, 2012 | 22.78 | 22.86 | 22.51 | 22.85 | 4,963,186 | +0.22(+0.98%) |
Mar 29, 2012 | 22.55 | 22.66 | 22.33 | 22.63 | 5,636,556 | -0.09(-0.38%) |
Mar 28, 2012 | 22.67 | 22.78 | 22.39 | 22.71 | 4,615,601 | -0.01(-0.04%) |
Mar 27, 2012 | 23.12 | 23.18 | 22.71 | 22.72 | 4,341,185 | -0.40(-1.73%) |
Mar 26, 2012 | 23.12 | 23.32 | 22.98 | 23.12 | 5,847,372 | +0.33(+1.45%) |
Mar 23, 2012 | 22.48 | 22.88 | 22.40 | 22.79 | 5,370,007 | +0.31(+1.38%) |
Mar 22, 2012 | 22.71 | 22.79 | 22.36 | 22.48 | 5,609,572 | -0.26(-1.14%) |
Mar 21, 2012 | 22.93 | 23.02 | 22.74 | 22.74 | 4,600,889 | -0.18(-0.81%) |
Mar 20, 2012 | 22.70 | 23.03 | 22.62 | 22.93 | 6,845,664 | -0.03(-0.13%) |
Mar 19, 2012 | 22.79 | 23.22 | 22.54 | 22.96 | 6,866,526 | +0.10(+0.44%) |
Mar 16, 2012 | 23.50 | 23.58 | 22.75 | 22.86 | 10,478,228 | -0.04(-0.17%) |
Mar 15, 2012 | 22.44 | 23.08 | 22.23 | 22.90 | 11,060,230 | +0.48(+2.14%) |
Mar 14, 2012 | 22.29 | 22.44 | 22.05 | 22.42 | 11,804,897 | +0.50(+2.30%) |
Mar 13, 2012 | 21.04 | 22.01 | 20.97 | 21.91 | 11,883,831 | +1.09(+5.25%) |
Mar 12, 2012 | 21.01 | 21.04 | 20.61 | 20.82 | 5,316,050 | -0.21(-1.00%) |
Mar 09, 2012 | 20.90 | 21.15 | 20.78 | 21.03 | 4,500,580 | +0.17(+0.81%) |
Mar 08, 2012 | 20.86 | 20.97 | 20.67 | 20.86 | 5,264,039 | +0.17(+0.82%) |
Mar 07, 2012 | 20.52 | 20.73 | 20.43 | 20.69 | 6,252,768 | +0.25(+1.22%) |
Mar 06, 2012 | 20.63 | 20.77 | 20.38 | 20.44 | 11,686,451 | -0.42(-2.01%) |
Mar 05, 2012 | 20.93 | 20.97 | 20.65 | 20.86 | 4,643,582 | -0.11(-0.52%) |
Mar 02, 2012 | 21.22 | 21.28 | 20.96 | 20.97 | 6,144,083 | -0.22(-1.04%) |