Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.41 | 19.76 | 19.04 | 19.76 | 23,723,896 | +0.30(+1.54%) |
May 30, 2012 | 19.20 | 19.46 | 19.09 | 19.46 | 14,386,954 | +0.10(+0.51%) |
May 29, 2012 | 18.84 | 19.37 | 18.83 | 19.36 | 15,506,341 | +0.62(+3.33%) |
May 25, 2012 | 18.57 | 18.86 | 18.26 | 18.74 | 28,111,122 | +0.18(+0.97%) |
May 24, 2012 | 19.24 | 19.52 | 18.56 | 18.56 | 105,108,528 | -0.61(-3.17%) |
May 23, 2012 | 19.45 | 19.50 | 18.46 | 19.16 | 17,390,308 | -0.37(-1.89%) |
May 22, 2012 | 19.71 | 19.84 | 19.26 | 19.53 | 12,191,978 | +0.25(+1.32%) |
May 21, 2012 | 18.80 | 19.29 | 18.41 | 19.28 | 9,512,738 | +0.50(+2.65%) |
May 18, 2012 | 19.79 | 19.94 | 18.71 | 18.78 | 9,459,176 | -0.29(-1.51%) |
May 17, 2012 | 19.22 | 19.36 | 18.82 | 19.07 | 6,049,564 | -0.14(-0.75%) |
May 16, 2012 | 19.34 | 19.50 | 19.17 | 19.21 | 5,518,132 | -0.03(-0.15%) |
May 15, 2012 | 19.35 | 19.49 | 18.93 | 19.24 | 5,157,037 | -0.14(-0.75%) |
May 14, 2012 | 19.52 | 19.68 | 19.26 | 19.39 | 2,643,282 | -0.25(-1.29%) |
May 11, 2012 | 19.68 | 19.76 | 19.54 | 19.64 | 3,824,037 | -0.18(-0.90%) |
May 10, 2012 | 19.85 | 20.08 | 19.50 | 19.82 | 7,030,225 | +0.13(+0.65%) |
May 09, 2012 | 20.00 | 20.13 | 19.62 | 19.69 | 4,277,830 | -0.51(-2.54%) |
May 08, 2012 | 20.18 | 20.34 | 19.82 | 20.21 | 3,319,208 | -0.10(-0.51%) |
May 07, 2012 | 20.20 | 20.39 | 20.20 | 20.31 | 2,459,273 | -0.06(-0.28%) |
May 04, 2012 | 20.56 | 20.90 | 20.17 | 20.37 | 3,051,644 | -0.29(-1.40%) |
May 03, 2012 | 21.02 | 21.09 | 20.60 | 20.66 | 1,894,728 | -0.36(-1.70%) |
May 02, 2012 | 21.13 | 21.50 | 20.82 | 21.02 | 4,999,323 | -0.03(-0.14%) |
May 01, 2012 | 20.75 | 21.19 | 20.73 | 21.05 | 3,911,249 | +0.30(+1.45%) |
Apr 30, 2012 | 20.71 | 20.79 | 20.60 | 20.75 | 2,625,017 | +0.03(+0.17%) |
Apr 27, 2012 | 20.69 | 20.86 | 20.53 | 20.71 | 2,609,307 | +0.09(+0.45%) |
Apr 26, 2012 | 20.74 | 20.78 | 20.27 | 20.62 | 3,704,038 | -0.14(-0.67%) |
Apr 25, 2012 | 20.37 | 20.77 | 20.23 | 20.76 | 5,354,881 | +0.48(+2.37%) |
Apr 24, 2012 | 20.30 | 20.43 | 20.04 | 20.28 | 3,629,691 | -0.01(-0.06%) |
Apr 23, 2012 | 20.72 | 20.79 | 20.13 | 20.29 | 4,031,955 | -0.61(-2.90%) |
Apr 20, 2012 | 21.25 | 21.29 | 20.73 | 20.90 | 4,442,924 | -0.33(-1.55%) |
Apr 19, 2012 | 21.64 | 21.64 | 21.20 | 21.23 | 4,120,758 | -0.30(-1.40%) |
Apr 18, 2012 | 21.43 | 21.54 | 21.14 | 21.53 | 4,375,982 | +0.01(+0.03%) |
Apr 17, 2012 | 21.85 | 21.92 | 21.40 | 21.52 | 3,671,647 | -0.27(-1.22%) |
Apr 16, 2012 | 22.24 | 22.31 | 21.73 | 21.79 | 2,769,227 | -0.41(-1.85%) |
Apr 13, 2012 | 22.11 | 22.35 | 22.10 | 22.20 | 1,769,324 | -0.06(-0.29%) |
Apr 12, 2012 | 22.12 | 22.34 | 22.03 | 22.26 | 1,798,845 | +0.17(+0.76%) |
Apr 11, 2012 | 22.14 | 22.21 | 21.88 | 22.09 | 3,031,059 | +0.08(+0.34%) |
Apr 10, 2012 | 22.84 | 22.88 | 21.75 | 22.02 | 4,753,236 | -0.74(-3.25%) |
Apr 09, 2012 | 22.62 | 23.19 | 22.62 | 22.76 | 1,886,050 | -0.27(-1.18%) |
Apr 05, 2012 | 22.58 | 23.03 | 22.56 | 23.03 | 2,882,499 | +0.36(+1.61%) |
Apr 04, 2012 | 22.80 | 22.93 | 22.61 | 22.66 | 3,108,929 | -0.29(-1.28%) |
Apr 03, 2012 | 22.62 | 23.26 | 22.62 | 22.96 | 5,006,689 | +0.36(+1.61%) |
Apr 02, 2012 | 22.47 | 22.74 | 22.18 | 22.60 | 2,859,305 | +0.26(+1.16%) |
Mar 30, 2012 | 22.62 | 22.68 | 22.16 | 22.34 | 3,187,468 | -0.21(-0.92%) |
Mar 29, 2012 | 22.55 | 22.65 | 22.38 | 22.54 | 4,032,040 | -0.14(-0.61%) |
Mar 28, 2012 | 22.26 | 22.68 | 22.06 | 22.68 | 3,308,746 | +0.47(+2.11%) |
Mar 27, 2012 | 22.21 | 22.29 | 22.03 | 22.21 | 3,391,130 | +0.04(+0.18%) |
Mar 26, 2012 | 22.61 | 22.68 | 21.82 | 22.17 | 2,987,232 | -0.13(-0.60%) |
Mar 23, 2012 | 21.71 | 22.32 | 21.64 | 22.31 | 4,641,638 | +0.70(+3.26%) |
Mar 22, 2012 | 21.42 | 21.65 | 21.40 | 21.60 | 3,738,001 | +0.18(+0.84%) |
Mar 21, 2012 | 21.25 | 21.61 | 21.21 | 21.42 | 4,177,887 | +0.18(+0.87%) |
Mar 20, 2012 | 21.21 | 21.35 | 20.99 | 21.24 | 4,178,954 | -0.23(-1.05%) |
Mar 19, 2012 | 21.23 | 21.60 | 21.14 | 21.46 | 3,330,473 | +0.17(+0.79%) |
Mar 16, 2012 | 21.04 | 21.35 | 20.81 | 21.30 | 5,046,100 | +0.35(+1.66%) |
Mar 15, 2012 | 20.85 | 21.20 | 20.38 | 20.95 | 4,113,196 | +0.12(+0.55%) |
Mar 14, 2012 | 21.09 | 21.20 | 20.81 | 20.83 | 2,498,125 | -0.32(-1.53%) |
Mar 13, 2012 | 21.23 | 21.48 | 21.06 | 21.16 | 2,350,406 | -0.08(-0.35%) |
Mar 12, 2012 | 21.62 | 21.76 | 21.12 | 21.23 | 4,012,424 | -0.45(-2.08%) |
Mar 09, 2012 | 21.24 | 21.71 | 21.17 | 21.68 | 3,794,943 | +0.46(+2.15%) |
Mar 08, 2012 | 21.02 | 21.40 | 21.02 | 21.23 | 2,753,219 | +0.25(+1.18%) |
Mar 07, 2012 | 20.46 | 21.01 | 20.46 | 20.98 | 3,265,113 | +0.55(+2.69%) |
Mar 06, 2012 | 20.88 | 21.00 | 20.41 | 20.43 | 3,638,146 | -0.51(-2.43%) |
Mar 05, 2012 | 21.03 | 21.14 | 20.84 | 20.94 | 3,131,758 | -0.03(-0.17%) |
Mar 02, 2012 | 20.67 | 20.99 | 20.67 | 20.97 | 3,080,288 | +0.21(+1.03%) |