Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.66 | 23.00 | 22.22 | 22.83 | 14,837,073 | +0.23(+1.00%) |
May 30, 2012 | 23.33 | 23.38 | 22.43 | 22.60 | 21,115,414 | -0.70(-2.99%) |
May 29, 2012 | 22.88 | 23.39 | 22.88 | 23.30 | 13,078,757 | +0.62(+2.72%) |
May 25, 2012 | 22.80 | 22.97 | 22.60 | 22.68 | 11,454,904 | -0.33(-1.43%) |
May 24, 2012 | 23.01 | 23.23 | 22.52 | 23.01 | 20,482,804 | +0.12(+0.51%) |
May 23, 2012 | 22.70 | 23.02 | 22.23 | 22.89 | 19,467,598 | -0.05(-0.24%) |
May 22, 2012 | 23.05 | 23.45 | 22.73 | 22.95 | 12,514,267 | -0.09(-0.37%) |
May 21, 2012 | 22.45 | 23.20 | 22.16 | 23.03 | 16,489,846 | +0.87(+3.92%) |
May 18, 2012 | 22.37 | 22.66 | 21.82 | 22.16 | 26,102,294 | -0.11(-0.49%) |
May 17, 2012 | 23.44 | 23.59 | 22.17 | 22.27 | 44,651,092 | -1.55(-6.50%) |
May 16, 2012 | 24.37 | 24.53 | 23.74 | 23.82 | 23,013,128 | -0.40(-1.65%) |
May 15, 2012 | 24.41 | 24.63 | 23.74 | 24.22 | 21,366,524 | -0.27(-1.09%) |
May 14, 2012 | 24.80 | 24.90 | 24.40 | 24.49 | 23,632,198 | -0.35(-1.42%) |
May 11, 2012 | 24.76 | 25.24 | 24.66 | 24.84 | 24,491,130 | -0.31(-1.21%) |
May 10, 2012 | 25.34 | 25.46 | 25.07 | 25.14 | 21,276,404 | +0.24(+0.97%) |
May 09, 2012 | 24.61 | 25.15 | 24.57 | 24.90 | 32,934,536 | +0.10(+0.41%) |
May 08, 2012 | 25.18 | 25.23 | 24.29 | 24.80 | 51,877,880 | -0.11(-0.44%) |
May 07, 2012 | 25.68 | 25.01 | 23.83 | 24.91 | 197,955,472 | -0.77(-3.02%) |
May 04, 2012 | 25.72 | 25.97 | 24.85 | 25.68 | 30,461,960 | -1.02(-3.84%) |
May 03, 2012 | 27.41 | 27.42 | 26.60 | 26.71 | 18,008,416 | -0.48(-1.78%) |
May 02, 2012 | 26.76 | 27.28 | 26.44 | 27.19 | 11,101,243 | +0.33(+1.22%) |
May 01, 2012 | 26.79 | 27.41 | 26.60 | 26.86 | 12,272,128 | +0.24(+0.91%) |
Apr 30, 2012 | 26.94 | 27.02 | 26.30 | 26.62 | 12,707,619 | -0.34(-1.25%) |
Apr 27, 2012 | 26.49 | 27.31 | 26.14 | 26.96 | 16,370,347 | +0.59(+2.22%) |
Apr 26, 2012 | 25.57 | 26.56 | 25.39 | 26.37 | 17,366,134 | +0.69(+2.68%) |
Apr 25, 2012 | 25.61 | 25.99 | 25.20 | 25.68 | 11,366,435 | +0.34(+1.33%) |
Apr 24, 2012 | 25.09 | 25.48 | 24.90 | 25.35 | 8,528,459 | +0.24(+0.97%) |
Apr 23, 2012 | 24.70 | 25.14 | 24.49 | 25.10 | 10,168,618 | +0.02(+0.09%) |
Apr 20, 2012 | 25.49 | 25.61 | 25.00 | 25.08 | 10,863,168 | -0.16(-0.65%) |
Apr 19, 2012 | 25.43 | 25.66 | 25.04 | 25.25 | 12,143,124 | -0.25(-0.98%) |
Apr 18, 2012 | 25.91 | 25.93 | 25.36 | 25.50 | 11,611,771 | -0.10(-0.40%) |
Apr 17, 2012 | 25.86 | 26.02 | 25.41 | 25.60 | 12,015,646 | -0.07(-0.27%) |
Apr 16, 2012 | 25.68 | 25.91 | 25.12 | 25.67 | 10,498,448 | +0.26(+1.02%) |
Apr 13, 2012 | 25.84 | 25.87 | 25.37 | 25.41 | 13,080,096 | -0.59(-2.26%) |
Apr 12, 2012 | 25.05 | 26.08 | 24.96 | 26.00 | 25,915,626 | +1.06(+4.27%) |
Apr 11, 2012 | 24.85 | 25.05 | 24.77 | 24.93 | 13,000,236 | +0.49(+2.02%) |
Apr 10, 2012 | 25.48 | 25.66 | 24.27 | 24.44 | 26,840,954 | -0.59(-2.34%) |
Apr 09, 2012 | 25.35 | 25.50 | 24.98 | 25.03 | 16,148,262 | -0.70(-2.74%) |
Apr 05, 2012 | 25.35 | 26.16 | 25.15 | 25.73 | 23,260,692 | +0.29(+1.14%) |
Apr 04, 2012 | 24.35 | 25.81 | 24.19 | 25.44 | 49,039,764 | +1.29(+5.34%) |
Apr 03, 2012 | 24.57 | 24.57 | 23.76 | 24.15 | 17,810,418 | -0.23(-0.96%) |
Apr 02, 2012 | 24.13 | 24.48 | 23.82 | 24.39 | 21,409,758 | +0.27(+1.10%) |
Mar 30, 2012 | 23.64 | 24.19 | 23.55 | 24.12 | 25,362,000 | +0.70(+2.97%) |
Mar 29, 2012 | 22.99 | 23.48 | 22.77 | 23.42 | 15,948,166 | +0.19(+0.81%) |
Mar 28, 2012 | 23.26 | 23.57 | 22.91 | 23.23 | 19,154,462 | +0.02(+0.10%) |
Mar 27, 2012 | 22.98 | 23.82 | 22.81 | 23.21 | 36,464,848 | +0.48(+2.10%) |
Mar 26, 2012 | 22.49 | 22.84 | 22.33 | 22.73 | 24,172,512 | +0.62(+2.79%) |
Mar 23, 2012 | 22.10 | 22.15 | 21.89 | 22.12 | 10,674,455 | +0.23(+1.04%) |
Mar 22, 2012 | 22.04 | 22.14 | 21.68 | 21.89 | 13,314,007 | -0.40(-1.79%) |
Mar 21, 2012 | 22.27 | 22.41 | 22.02 | 22.29 | 14,192,553 | +0.13(+0.60%) |
Mar 20, 2012 | 21.66 | 22.27 | 21.59 | 22.16 | 20,160,432 | +0.41(+1.87%) |
Mar 19, 2012 | 21.90 | 21.93 | 21.67 | 21.75 | 13,519,261 | -0.18(-0.82%) |
Mar 16, 2012 | 21.98 | 22.20 | 21.82 | 21.93 | 14,614,664 | -0.04(-0.18%) |
Mar 15, 2012 | 22.14 | 22.20 | 21.94 | 21.97 | 17,004,438 | -0.13(-0.60%) |
Mar 14, 2012 | 22.17 | 22.30 | 22.04 | 22.10 | 15,164,025 | -0.12(-0.53%) |
Mar 13, 2012 | 22.12 | 22.29 | 21.85 | 22.22 | 17,250,288 | +0.20(+0.89%) |
Mar 12, 2012 | 22.19 | 22.23 | 21.81 | 22.02 | 14,625,465 | -0.08(-0.35%) |
Mar 09, 2012 | 22.26 | 22.44 | 22.09 | 22.10 | 29,833,736 | -0.05(-0.21%) |
Mar 08, 2012 | 22.37 | 22.52 | 22.15 | 22.15 | 99,701,448 | -0.89(-3.87%) |
Mar 07, 2012 | 22.89 | 23.41 | 22.78 | 23.04 | 11,538,223 | +0.31(+1.38%) |
Mar 06, 2012 | 23.18 | 23.34 | 22.57 | 22.73 | 14,680,063 | -1.05(-4.41%) |
Mar 05, 2012 | 23.20 | 24.49 | 23.07 | 23.77 | 18,523,426 | +0.46(+1.98%) |
Mar 02, 2012 | 23.20 | 23.37 | 22.24 | 23.31 | 15,125,297 | +0.27(+1.19%) |