Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.88 | 21.98 | 21.57 | 21.67 | 23,952,930 | -0.22(-1.00%) |
May 30, 2012 | 22.03 | 22.38 | 21.64 | 21.89 | 30,120,488 | -0.41(-1.82%) |
May 29, 2012 | 22.25 | 22.46 | 22.06 | 22.29 | 22,364,346 | +0.20(+0.92%) |
May 25, 2012 | 21.86 | 22.20 | 21.83 | 22.09 | 20,727,628 | +0.11(+0.52%) |
May 24, 2012 | 21.35 | 22.02 | 21.26 | 21.98 | 31,157,386 | +0.74(+3.47%) |
May 23, 2012 | 20.53 | 21.31 | 20.50 | 21.24 | 37,023,944 | +0.57(+2.75%) |
May 22, 2012 | 20.84 | 21.21 | 20.53 | 20.67 | 31,394,524 | -0.09(-0.43%) |
May 21, 2012 | 21.22 | 21.52 | 20.62 | 20.76 | 61,975,336 | -2.34(-10.11%) |
May 18, 2012 | 22.97 | 23.51 | 22.89 | 23.10 | 23,546,188 | +0.09(+0.39%) |
May 17, 2012 | 23.72 | 23.74 | 22.99 | 23.01 | 24,278,062 | -0.77(-3.24%) |
May 16, 2012 | 23.65 | 24.14 | 23.59 | 23.78 | 17,325,464 | +0.24(+1.00%) |
May 15, 2012 | 23.11 | 24.16 | 23.03 | 23.54 | 32,373,968 | -0.43(-1.79%) |
May 14, 2012 | 23.89 | 24.26 | 23.85 | 23.97 | 16,531,059 | -0.05(-0.20%) |
May 11, 2012 | 24.27 | 24.39 | 23.98 | 24.02 | 24,522,940 | -0.45(-1.86%) |
May 10, 2012 | 24.77 | 24.94 | 24.24 | 24.48 | 24,098,200 | -0.13(-0.53%) |
May 09, 2012 | 24.65 | 24.73 | 24.24 | 24.61 | 14,375,143 | -0.27(-1.08%) |
May 08, 2012 | 24.74 | 25.00 | 24.23 | 24.87 | 20,064,882 | -0.10(-0.39%) |
May 07, 2012 | 25.42 | 25.44 | 24.91 | 24.97 | 15,410,179 | -0.24(-0.96%) |
May 04, 2012 | 25.59 | 25.60 | 25.18 | 25.21 | 9,917,184 | -0.46(-1.80%) |
May 03, 2012 | 26.07 | 26.14 | 25.58 | 25.68 | 8,855,551 | -0.36(-1.37%) |
May 02, 2012 | 25.63 | 26.10 | 25.50 | 26.03 | 13,522,310 | +0.40(+1.55%) |
May 01, 2012 | 25.52 | 25.95 | 25.41 | 25.64 | 8,821,026 | +0.11(+0.44%) |
Apr 30, 2012 | 25.54 | 25.66 | 25.31 | 25.52 | 16,284,464 | -0.11(-0.44%) |
Apr 27, 2012 | 25.58 | 25.80 | 25.21 | 25.64 | 11,598,489 | +0.15(+0.57%) |
Apr 26, 2012 | 25.65 | 25.77 | 25.29 | 25.49 | 16,073,969 | -0.24(-0.95%) |
Apr 25, 2012 | 25.56 | 25.83 | 25.56 | 25.73 | 9,213,983 | +0.28(+1.12%) |
Apr 24, 2012 | 25.30 | 25.72 | 25.29 | 25.45 | 11,572,473 | +0.21(+0.84%) |
Apr 23, 2012 | 25.37 | 25.47 | 25.08 | 25.24 | 10,409,225 | -0.32(-1.24%) |
Apr 20, 2012 | 25.84 | 25.93 | 25.44 | 25.55 | 11,425,743 | -0.28(-1.09%) |
Apr 19, 2012 | 25.76 | 25.95 | 25.51 | 25.84 | 15,094,531 | +0.03(+0.13%) |
Apr 18, 2012 | 25.78 | 25.93 | 25.72 | 25.80 | 9,069,240 | -0.10(-0.37%) |
Apr 17, 2012 | 25.97 | 26.05 | 25.78 | 25.90 | 13,367,877 | +0.02(+0.09%) |
Apr 16, 2012 | 25.79 | 26.07 | 25.62 | 25.88 | 13,892,489 | +0.29(+1.14%) |
Apr 13, 2012 | 25.43 | 25.72 | 25.35 | 25.59 | 10,987,302 | +0.15(+0.60%) |
Apr 12, 2012 | 25.08 | 25.50 | 25.06 | 25.43 | 9,377,332 | +0.39(+1.55%) |
Apr 11, 2012 | 24.65 | 25.22 | 24.63 | 25.05 | 16,982,470 | +0.56(+2.27%) |
Apr 10, 2012 | 25.05 | 25.25 | 24.49 | 24.49 | 16,028,671 | -0.61(-2.44%) |
Apr 09, 2012 | 24.89 | 25.19 | 24.79 | 25.10 | 15,353,466 | -0.21(-0.83%) |
Apr 05, 2012 | 25.26 | 25.54 | 25.18 | 25.31 | 16,541,059 | +0.06(+0.26%) |
Apr 04, 2012 | 24.93 | 25.30 | 24.73 | 25.25 | 16,716,540 | +0.16(+0.64%) |
Apr 03, 2012 | 25.37 | 25.38 | 24.96 | 25.09 | 14,236,638 | -0.25(-0.99%) |
Apr 02, 2012 | 25.28 | 25.43 | 25.16 | 25.34 | 15,845,392 | +0.00(+0.00%) |
Mar 30, 2012 | 25.40 | 25.49 | 25.22 | 25.34 | 16,530,844 | +0.14(+0.54%) |
Mar 29, 2012 | 25.02 | 25.26 | 24.91 | 25.20 | 13,362,972 | -0.01(-0.03%) |
Mar 28, 2012 | 25.11 | 25.24 | 25.01 | 25.21 | 14,119,502 | +0.03(+0.13%) |
Mar 27, 2012 | 25.16 | 25.43 | 25.03 | 25.17 | 20,040,848 | +0.00(+0.00%) |
Mar 26, 2012 | 25.01 | 25.18 | 24.96 | 25.17 | 13,101,919 | +0.36(+1.45%) |
Mar 23, 2012 | 24.73 | 24.88 | 24.30 | 24.82 | 21,724,808 | -0.17(-0.69%) |
Mar 22, 2012 | 24.77 | 25.03 | 24.69 | 24.99 | 15,731,755 | +0.07(+0.29%) |
Mar 21, 2012 | 24.78 | 25.03 | 24.74 | 24.92 | 15,580,582 | +0.22(+0.88%) |
Mar 20, 2012 | 24.55 | 24.82 | 24.50 | 24.70 | 12,514,362 | +0.05(+0.20%) |
Mar 19, 2012 | 24.50 | 24.71 | 24.33 | 24.65 | 14,800,619 | +0.10(+0.39%) |
Mar 16, 2012 | 24.72 | 24.75 | 24.34 | 24.55 | 21,575,060 | -0.23(-0.91%) |
Mar 15, 2012 | 24.59 | 24.87 | 24.39 | 24.78 | 25,786,692 | +0.16(+0.66%) |
Mar 14, 2012 | 24.57 | 24.71 | 24.37 | 24.62 | 25,640,434 | +0.21(+0.86%) |
Mar 13, 2012 | 24.25 | 24.49 | 24.18 | 24.41 | 29,571,834 | +0.31(+1.31%) |
Mar 12, 2012 | 24.19 | 24.28 | 23.98 | 24.09 | 15,952,963 | +0.06(+0.24%) |
Mar 09, 2012 | 23.79 | 24.17 | 23.69 | 24.04 | 24,669,232 | +0.33(+1.40%) |
Mar 08, 2012 | 23.30 | 23.77 | 23.30 | 23.71 | 27,384,888 | +0.40(+1.70%) |
Mar 07, 2012 | 22.57 | 23.41 | 22.53 | 23.31 | 37,754,936 | +0.83(+3.70%) |
Mar 06, 2012 | 22.49 | 22.68 | 22.43 | 22.48 | 17,414,528 | -0.32(-1.42%) |
Mar 05, 2012 | 22.58 | 22.87 | 22.54 | 22.80 | 19,536,498 | +0.09(+0.39%) |
Mar 02, 2012 | 22.88 | 23.15 | 22.70 | 22.71 | 18,587,860 | -0.20(-0.88%) |