Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.76 | 23.84 | 23.36 | 23.69 | 12,326,673 | -0.02(-0.06%) |
May 30, 2012 | 23.92 | 24.08 | 23.62 | 23.70 | 11,864,127 | -0.50(-2.08%) |
May 29, 2012 | 23.90 | 24.21 | 23.82 | 24.21 | 10,005,626 | +0.46(+1.96%) |
May 25, 2012 | 23.55 | 23.83 | 23.49 | 23.74 | 7,661,187 | +0.29(+1.22%) |
May 24, 2012 | 23.50 | 23.71 | 23.30 | 23.46 | 9,884,763 | -0.01(-0.04%) |
May 23, 2012 | 23.52 | 23.79 | 23.17 | 23.47 | 9,751,619 | -0.20(-0.86%) |
May 22, 2012 | 23.40 | 23.82 | 23.40 | 23.67 | 11,699,771 | +0.27(+1.14%) |
May 21, 2012 | 22.98 | 23.43 | 22.98 | 23.40 | 10,348,804 | +0.39(+1.70%) |
May 18, 2012 | 23.00 | 23.52 | 22.93 | 23.01 | 18,150,036 | +0.24(+1.05%) |
May 17, 2012 | 23.30 | 23.35 | 22.76 | 22.77 | 10,818,366 | -0.58(-2.49%) |
May 16, 2012 | 23.51 | 23.77 | 23.18 | 23.35 | 11,414,822 | -0.05(-0.21%) |
May 15, 2012 | 23.42 | 23.79 | 23.35 | 23.40 | 8,164,358 | -0.05(-0.23%) |
May 14, 2012 | 23.49 | 23.67 | 23.34 | 23.45 | 6,456,413 | -0.17(-0.73%) |
May 11, 2012 | 23.40 | 23.85 | 23.28 | 23.63 | 7,249,028 | +0.15(+0.65%) |
May 10, 2012 | 23.80 | 23.90 | 23.40 | 23.47 | 10,766,919 | -0.13(-0.55%) |
May 09, 2012 | 23.45 | 23.76 | 23.37 | 23.60 | 10,339,305 | -0.13(-0.53%) |
May 08, 2012 | 23.96 | 24.04 | 23.26 | 23.73 | 16,104,717 | -0.59(-2.41%) |
May 07, 2012 | 24.31 | 24.51 | 24.27 | 24.32 | 7,862,259 | -0.09(-0.35%) |
May 04, 2012 | 24.86 | 24.89 | 24.34 | 24.40 | 8,262,949 | -0.57(-2.26%) |
May 03, 2012 | 24.93 | 25.06 | 24.78 | 24.97 | 11,786,614 | +0.03(+0.11%) |
May 02, 2012 | 24.23 | 25.00 | 24.23 | 24.94 | 12,121,699 | +0.65(+2.68%) |
May 01, 2012 | 24.42 | 24.44 | 24.12 | 24.29 | 11,643,926 | -0.12(-0.51%) |
Apr 30, 2012 | 24.23 | 24.44 | 24.23 | 24.42 | 10,941,828 | +0.27(+1.11%) |
Apr 27, 2012 | 24.03 | 24.35 | 23.97 | 24.15 | 10,206,918 | +0.06(+0.26%) |
Apr 26, 2012 | 23.80 | 24.17 | 23.73 | 24.08 | 7,135,353 | +0.29(+1.21%) |
Apr 25, 2012 | 23.39 | 23.80 | 23.34 | 23.80 | 9,608,570 | +0.50(+2.14%) |
Apr 24, 2012 | 23.79 | 23.95 | 23.21 | 23.30 | 15,183,004 | -0.65(-2.73%) |
Apr 23, 2012 | 23.97 | 24.00 | 23.72 | 23.95 | 7,279,879 | -0.22(-0.92%) |
Apr 20, 2012 | 23.95 | 24.32 | 23.95 | 24.18 | 10,652,571 | +0.25(+1.06%) |
Apr 19, 2012 | 24.14 | 24.21 | 23.80 | 23.92 | 9,195,260 | -0.21(-0.86%) |
Apr 18, 2012 | 23.86 | 24.21 | 23.80 | 24.13 | 9,364,217 | +0.16(+0.67%) |
Apr 17, 2012 | 23.98 | 24.01 | 23.83 | 23.97 | 6,611,389 | +0.09(+0.39%) |
Apr 16, 2012 | 23.80 | 23.98 | 23.72 | 23.88 | 8,173,156 | +0.13(+0.55%) |
Apr 13, 2012 | 23.76 | 23.93 | 23.63 | 23.75 | 6,599,719 | +0.03(+0.14%) |
Apr 12, 2012 | 23.60 | 23.72 | 23.39 | 23.71 | 13,193,399 | +0.09(+0.37%) |
Apr 11, 2012 | 23.51 | 23.74 | 23.45 | 23.63 | 13,782,299 | +0.39(+1.68%) |
Apr 10, 2012 | 24.11 | 24.12 | 23.12 | 23.23 | 19,318,186 | -0.92(-3.82%) |
Apr 09, 2012 | 23.76 | 24.23 | 23.68 | 24.16 | 12,875,230 | +0.07(+0.27%) |
Apr 05, 2012 | 23.80 | 24.12 | 23.79 | 24.09 | 10,066,054 | +0.20(+0.82%) |
Apr 04, 2012 | 23.82 | 23.98 | 23.72 | 23.90 | 10,156,699 | -0.08(-0.35%) |
Apr 03, 2012 | 23.75 | 23.98 | 23.64 | 23.98 | 10,102,196 | +0.19(+0.78%) |
Apr 02, 2012 | 23.66 | 23.97 | 23.57 | 23.79 | 11,211,844 | +0.13(+0.53%) |
Mar 30, 2012 | 23.65 | 23.83 | 23.54 | 23.67 | 10,624,456 | +0.13(+0.55%) |
Mar 29, 2012 | 23.20 | 23.57 | 23.20 | 23.54 | 8,996,196 | +0.14(+0.58%) |
Mar 28, 2012 | 23.49 | 23.56 | 23.20 | 23.40 | 10,583,782 | -0.14(-0.60%) |
Mar 27, 2012 | 23.73 | 23.83 | 23.51 | 23.54 | 11,578,843 | -0.15(-0.62%) |
Mar 26, 2012 | 23.54 | 23.75 | 23.51 | 23.69 | 14,332,106 | +0.25(+1.05%) |
Mar 23, 2012 | 24.27 | 24.33 | 23.15 | 23.44 | 30,366,568 | -0.78(-3.22%) |
Mar 22, 2012 | 24.03 | 24.36 | 23.81 | 24.22 | 23,357,732 | +0.12(+0.50%) |
Mar 21, 2012 | 24.46 | 24.60 | 24.09 | 24.10 | 17,306,050 | -0.28(-1.16%) |
Mar 20, 2012 | 24.38 | 24.66 | 24.38 | 24.39 | 12,232,070 | -0.09(-0.35%) |
Mar 19, 2012 | 24.42 | 24.56 | 24.22 | 24.47 | 11,913,013 | +0.20(+0.82%) |
Mar 16, 2012 | 24.17 | 24.40 | 24.13 | 24.27 | 16,552,098 | +0.11(+0.44%) |
Mar 15, 2012 | 24.19 | 24.24 | 24.07 | 24.17 | 8,359,116 | +0.09(+0.39%) |
Mar 14, 2012 | 24.20 | 24.28 | 24.04 | 24.07 | 8,536,792 | -0.10(-0.42%) |
Mar 13, 2012 | 24.01 | 24.19 | 23.91 | 24.17 | 10,767,969 | +0.29(+1.20%) |
Mar 12, 2012 | 23.75 | 23.99 | 23.70 | 23.89 | 10,547,914 | -0.12(-0.48%) |
Mar 09, 2012 | 23.71 | 24.04 | 23.61 | 24.00 | 11,241,682 | +0.45(+1.93%) |
Mar 08, 2012 | 23.60 | 23.68 | 23.50 | 23.55 | 5,229,177 | +0.07(+0.30%) |
Mar 07, 2012 | 23.45 | 23.60 | 23.42 | 23.48 | 8,182,792 | +0.05(+0.22%) |
Mar 06, 2012 | 23.69 | 23.84 | 23.35 | 23.43 | 9,027,770 | -0.41(-1.74%) |
Mar 05, 2012 | 23.72 | 23.93 | 23.64 | 23.84 | 8,177,793 | +0.11(+0.46%) |
Mar 02, 2012 | 23.72 | 23.80 | 23.56 | 23.73 | 8,031,678 | +0.04(+0.18%) |