Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.67 | 21.77 | 21.37 | 21.46 | 24,184,128 | -0.22(-1.00%) |
May 30, 2012 | 21.82 | 22.16 | 21.43 | 21.68 | 30,411,214 | -0.40(-1.82%) |
May 29, 2012 | 22.03 | 22.24 | 21.85 | 22.08 | 22,580,210 | +0.20(+0.92%) |
May 25, 2012 | 21.65 | 21.98 | 21.62 | 21.88 | 20,927,694 | +0.11(+0.52%) |
May 24, 2012 | 21.15 | 21.81 | 21.05 | 21.77 | 31,458,122 | +0.73(+3.47%) |
May 23, 2012 | 20.33 | 21.11 | 20.31 | 21.04 | 37,381,304 | +0.56(+2.75%) |
May 22, 2012 | 20.64 | 21.00 | 20.33 | 20.47 | 31,697,548 | -0.09(-0.43%) |
May 21, 2012 | 21.02 | 21.31 | 20.42 | 20.56 | 62,573,528 | -2.31(-10.11%) |
May 18, 2012 | 22.75 | 23.29 | 22.67 | 22.88 | 23,773,460 | +0.09(+0.39%) |
May 17, 2012 | 23.49 | 23.51 | 22.77 | 22.79 | 24,512,398 | -0.76(-3.24%) |
May 16, 2012 | 23.42 | 23.90 | 23.37 | 23.55 | 17,492,692 | +0.23(+1.00%) |
May 15, 2012 | 22.88 | 23.93 | 22.81 | 23.32 | 32,686,446 | -0.43(-1.79%) |
May 14, 2012 | 23.66 | 24.03 | 23.62 | 23.74 | 16,690,619 | -0.05(-0.20%) |
May 11, 2012 | 24.04 | 24.15 | 23.75 | 23.79 | 24,759,640 | -0.45(-1.86%) |
May 10, 2012 | 24.53 | 24.70 | 24.01 | 24.24 | 24,330,800 | -0.13(-0.53%) |
May 09, 2012 | 24.41 | 24.49 | 24.01 | 24.37 | 14,513,894 | -0.27(-1.08%) |
May 08, 2012 | 24.51 | 24.76 | 24.00 | 24.64 | 20,258,552 | -0.10(-0.39%) |
May 07, 2012 | 25.17 | 25.20 | 24.68 | 24.73 | 15,558,920 | -0.24(-0.96%) |
May 04, 2012 | 25.35 | 25.36 | 24.94 | 24.97 | 10,012,907 | -0.46(-1.80%) |
May 03, 2012 | 25.82 | 25.89 | 25.33 | 25.43 | 8,941,026 | -0.35(-1.37%) |
May 02, 2012 | 25.38 | 25.85 | 25.25 | 25.78 | 13,652,829 | +0.39(+1.55%) |
May 01, 2012 | 25.28 | 25.70 | 25.17 | 25.39 | 8,906,168 | +0.11(+0.44%) |
Apr 30, 2012 | 25.29 | 25.41 | 25.07 | 25.28 | 16,441,644 | -0.11(-0.44%) |
Apr 27, 2012 | 25.33 | 25.55 | 24.97 | 25.39 | 11,710,439 | +0.14(+0.57%) |
Apr 26, 2012 | 25.41 | 25.52 | 25.04 | 25.25 | 16,229,117 | -0.24(-0.95%) |
Apr 25, 2012 | 25.32 | 25.58 | 25.32 | 25.49 | 9,302,918 | +0.28(+1.12%) |
Apr 24, 2012 | 25.06 | 25.48 | 25.04 | 25.21 | 11,684,172 | +0.21(+0.84%) |
Apr 23, 2012 | 25.13 | 25.23 | 24.84 | 25.00 | 10,509,696 | -0.31(-1.24%) |
Apr 20, 2012 | 25.60 | 25.69 | 25.20 | 25.31 | 11,536,025 | -0.28(-1.09%) |
Apr 19, 2012 | 25.51 | 25.71 | 25.26 | 25.59 | 15,240,225 | +0.03(+0.13%) |
Apr 18, 2012 | 25.53 | 25.69 | 25.48 | 25.56 | 9,156,777 | -0.10(-0.37%) |
Apr 17, 2012 | 25.73 | 25.81 | 25.53 | 25.65 | 13,496,905 | +0.02(+0.09%) |
Apr 16, 2012 | 25.54 | 25.82 | 25.37 | 25.63 | 14,026,580 | +0.29(+1.14%) |
Apr 13, 2012 | 25.18 | 25.48 | 25.11 | 25.34 | 11,093,352 | +0.15(+0.60%) |
Apr 12, 2012 | 24.84 | 25.25 | 24.82 | 25.19 | 9,467,843 | +0.38(+1.55%) |
Apr 11, 2012 | 24.41 | 24.97 | 24.39 | 24.81 | 17,146,386 | +0.55(+2.28%) |
Apr 10, 2012 | 24.81 | 25.01 | 24.25 | 24.25 | 16,183,381 | -0.61(-2.44%) |
Apr 09, 2012 | 24.65 | 24.95 | 24.55 | 24.86 | 15,501,659 | -0.21(-0.83%) |
Apr 05, 2012 | 25.02 | 25.29 | 24.94 | 25.07 | 16,700,715 | +0.06(+0.26%) |
Apr 04, 2012 | 24.69 | 25.05 | 24.49 | 25.01 | 16,877,890 | +0.16(+0.64%) |
Apr 03, 2012 | 25.13 | 25.13 | 24.72 | 24.85 | 14,374,051 | -0.25(-0.99%) |
Apr 02, 2012 | 25.04 | 25.18 | 24.92 | 25.09 | 15,998,333 | +0.00(+0.00%) |
Mar 30, 2012 | 25.16 | 25.25 | 24.97 | 25.09 | 16,690,402 | +0.14(+0.54%) |
Mar 29, 2012 | 24.78 | 25.02 | 24.67 | 24.96 | 13,491,953 | -0.01(-0.03%) |
Mar 28, 2012 | 24.87 | 25.00 | 24.77 | 24.97 | 14,255,785 | +0.03(+0.13%) |
Mar 27, 2012 | 24.92 | 25.18 | 24.79 | 24.93 | 20,234,284 | +0.00(+0.00%) |
Mar 26, 2012 | 24.77 | 24.94 | 24.72 | 24.93 | 13,228,380 | +0.36(+1.45%) |
Mar 23, 2012 | 24.49 | 24.64 | 24.07 | 24.58 | 21,934,498 | -0.17(-0.69%) |
Mar 22, 2012 | 24.53 | 24.79 | 24.45 | 24.75 | 15,883,599 | +0.07(+0.29%) |
Mar 21, 2012 | 24.54 | 24.79 | 24.50 | 24.68 | 15,730,968 | +0.22(+0.88%) |
Mar 20, 2012 | 24.32 | 24.58 | 24.26 | 24.46 | 12,635,152 | +0.05(+0.20%) |
Mar 19, 2012 | 24.27 | 24.48 | 24.09 | 24.41 | 14,943,476 | +0.10(+0.39%) |
Mar 16, 2012 | 24.49 | 24.52 | 24.10 | 24.32 | 21,783,306 | -0.22(-0.91%) |
Mar 15, 2012 | 24.35 | 24.63 | 24.16 | 24.54 | 26,035,588 | +0.16(+0.66%) |
Mar 14, 2012 | 24.33 | 24.47 | 24.13 | 24.38 | 25,887,918 | +0.21(+0.86%) |
Mar 13, 2012 | 24.01 | 24.25 | 23.95 | 24.17 | 29,857,264 | +0.31(+1.31%) |
Mar 12, 2012 | 23.96 | 24.05 | 23.75 | 23.86 | 16,106,942 | +0.06(+0.24%) |
Mar 09, 2012 | 23.56 | 23.94 | 23.47 | 23.81 | 24,907,342 | +0.33(+1.40%) |
Mar 08, 2012 | 23.08 | 23.54 | 23.08 | 23.48 | 27,649,208 | +0.39(+1.70%) |
Mar 07, 2012 | 22.35 | 23.19 | 22.32 | 23.09 | 38,119,348 | +0.82(+3.70%) |
Mar 06, 2012 | 22.28 | 22.46 | 22.22 | 22.26 | 17,582,616 | -0.32(-1.42%) |
Mar 05, 2012 | 22.37 | 22.66 | 22.33 | 22.58 | 19,725,066 | +0.09(+0.39%) |
Mar 02, 2012 | 22.66 | 22.93 | 22.48 | 22.50 | 18,767,272 | -0.20(-0.88%) |