Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.82 | 21.93 | 20.96 | 21.22 | 13,143,523 | -0.65(-2.96%) |
May 30, 2012 | 21.59 | 22.10 | 21.07 | 21.86 | 4,271,109 | +0.04(+0.16%) |
May 29, 2012 | 22.07 | 22.27 | 21.63 | 21.83 | 5,219,246 | -0.01(-0.03%) |
May 25, 2012 | 21.78 | 22.09 | 21.58 | 21.84 | 3,869,951 | +0.10(+0.46%) |
May 24, 2012 | 21.71 | 21.93 | 21.49 | 21.73 | 4,734,409 | -0.22(-0.98%) |
May 23, 2012 | 21.04 | 21.99 | 20.87 | 21.95 | 3,998,573 | +0.73(+3.42%) |
May 22, 2012 | 21.81 | 22.07 | 20.91 | 21.22 | 14,303,629 | -0.53(-2.42%) |
May 21, 2012 | 20.38 | 21.98 | 20.31 | 21.75 | 5,381,259 | +1.45(+7.16%) |
May 18, 2012 | 21.04 | 21.30 | 20.21 | 20.30 | 5,308,703 | -0.63(-2.99%) |
May 17, 2012 | 21.33 | 21.66 | 20.91 | 20.92 | 4,491,174 | -0.36(-1.69%) |
May 16, 2012 | 20.44 | 21.55 | 20.44 | 21.28 | 5,689,070 | +0.87(+4.27%) |
May 15, 2012 | 20.81 | 21.35 | 20.19 | 20.41 | 5,055,877 | -0.39(-1.87%) |
May 14, 2012 | 21.16 | 21.27 | 20.46 | 20.80 | 5,409,624 | -0.68(-3.18%) |
May 11, 2012 | 21.58 | 22.13 | 21.40 | 21.48 | 3,683,723 | -0.31(-1.42%) |
May 10, 2012 | 21.81 | 22.02 | 21.58 | 21.79 | 3,037,392 | +0.12(+0.56%) |
May 09, 2012 | 20.66 | 21.73 | 20.48 | 21.67 | 4,517,341 | +0.66(+3.15%) |
May 08, 2012 | 20.53 | 21.04 | 20.32 | 21.01 | 4,982,394 | +0.37(+1.78%) |
May 07, 2012 | 21.02 | 21.18 | 20.51 | 20.64 | 5,363,906 | -0.60(-2.81%) |
May 04, 2012 | 21.51 | 21.73 | 21.07 | 21.24 | 4,917,894 | -0.55(-2.51%) |
May 03, 2012 | 22.02 | 22.17 | 21.53 | 21.79 | 5,054,657 | -0.24(-1.11%) |
May 02, 2012 | 21.91 | 22.07 | 21.61 | 22.03 | 3,487,276 | +0.02(+0.10%) |
May 01, 2012 | 22.25 | 22.62 | 21.97 | 22.01 | 3,913,315 | -0.17(-0.78%) |
Apr 30, 2012 | 23.12 | 23.14 | 21.92 | 22.18 | 4,733,550 | -0.63(-2.78%) |
Apr 27, 2012 | 22.27 | 22.97 | 22.17 | 22.81 | 4,640,929 | +0.77(+3.49%) |
Apr 26, 2012 | 21.53 | 22.14 | 21.42 | 22.04 | 3,025,484 | +0.49(+2.27%) |
Apr 25, 2012 | 21.66 | 21.73 | 21.09 | 21.55 | 3,710,405 | +0.12(+0.57%) |
Apr 24, 2012 | 21.55 | 21.76 | 21.38 | 21.43 | 3,054,003 | -0.16(-0.73%) |
Apr 23, 2012 | 21.09 | 21.61 | 20.84 | 21.59 | 3,897,761 | +0.18(+0.84%) |
Apr 20, 2012 | 21.81 | 21.92 | 21.36 | 21.41 | 4,988,828 | -0.33(-1.52%) |
Apr 19, 2012 | 21.09 | 21.78 | 21.05 | 21.74 | 6,669,777 | +0.71(+3.35%) |
Apr 18, 2012 | 20.58 | 21.10 | 20.47 | 21.04 | 4,174,268 | +0.33(+1.60%) |
Apr 17, 2012 | 20.63 | 20.87 | 20.37 | 20.71 | 4,943,543 | +0.28(+1.37%) |
Apr 16, 2012 | 21.82 | 21.82 | 20.36 | 20.43 | 7,085,824 | -1.19(-5.53%) |
Apr 13, 2012 | 21.93 | 22.06 | 21.58 | 21.62 | 6,512,555 | -0.35(-1.57%) |
Apr 12, 2012 | 21.40 | 22.39 | 21.34 | 21.97 | 3,567,594 | +0.68(+3.21%) |
Apr 11, 2012 | 21.63 | 21.77 | 21.20 | 21.28 | 6,136,520 | -0.01(-0.03%) |
Apr 10, 2012 | 22.61 | 22.65 | 21.15 | 21.29 | 7,046,516 | -1.41(-6.21%) |
Apr 09, 2012 | 22.38 | 22.85 | 22.08 | 22.70 | 2,894,598 | +0.04(+0.19%) |
Apr 05, 2012 | 23.17 | 23.51 | 22.19 | 22.66 | 6,083,982 | -0.65(-2.81%) |
Apr 04, 2012 | 23.25 | 23.83 | 22.94 | 23.31 | 5,524,504 | -0.10(-0.43%) |
Apr 03, 2012 | 23.26 | 23.58 | 22.83 | 23.41 | 5,928,775 | +0.21(+0.90%) |
Apr 02, 2012 | 23.03 | 23.54 | 22.61 | 23.20 | 3,837,829 | +0.06(+0.28%) |
Mar 30, 2012 | 23.27 | 23.46 | 22.81 | 23.14 | 3,965,954 | +0.09(+0.41%) |
Mar 29, 2012 | 22.66 | 23.15 | 22.37 | 23.04 | 6,634,426 | -0.14(-0.59%) |
Mar 28, 2012 | 23.97 | 23.97 | 22.96 | 23.18 | 5,199,375 | -0.83(-3.45%) |
Mar 27, 2012 | 24.50 | 24.53 | 23.55 | 24.01 | 6,092,999 | -0.58(-2.34%) |
Mar 26, 2012 | 24.66 | 25.00 | 24.36 | 24.58 | 3,282,097 | -0.21(-0.84%) |
Mar 23, 2012 | 24.44 | 24.97 | 24.40 | 24.79 | 4,639,408 | +0.36(+1.47%) |
Mar 22, 2012 | 24.82 | 24.97 | 24.21 | 24.43 | 4,270,881 | -0.68(-2.69%) |
Mar 21, 2012 | 25.64 | 25.84 | 25.08 | 25.11 | 2,982,627 | -0.53(-2.08%) |
Mar 20, 2012 | 25.55 | 25.79 | 25.20 | 25.64 | 4,502,269 | -0.26(-1.00%) |
Mar 19, 2012 | 25.76 | 26.22 | 25.48 | 25.90 | 3,657,427 | +0.04(+0.17%) |
Mar 16, 2012 | 25.48 | 25.91 | 25.23 | 25.86 | 5,216,895 | +0.52(+2.04%) |
Mar 15, 2012 | 25.36 | 25.69 | 24.92 | 25.34 | 4,796,674 | +0.02(+0.09%) |
Mar 14, 2012 | 26.01 | 26.15 | 25.06 | 25.32 | 5,084,422 | -0.55(-2.14%) |
Mar 13, 2012 | 25.77 | 26.23 | 25.62 | 25.87 | 4,096,602 | +0.32(+1.27%) |
Mar 12, 2012 | 25.87 | 25.88 | 25.33 | 25.55 | 2,249,388 | -0.27(-1.06%) |
Mar 09, 2012 | 25.49 | 26.02 | 25.04 | 25.82 | 5,266,105 | +0.37(+1.47%) |
Mar 08, 2012 | 24.34 | 25.56 | 24.22 | 25.45 | 5,724,083 | +1.42(+5.90%) |
Mar 07, 2012 | 23.91 | 24.52 | 23.53 | 24.03 | 6,160,856 | +0.23(+0.97%) |
Mar 06, 2012 | 24.19 | 24.20 | 23.57 | 23.80 | 3,772,621 | -0.77(-3.13%) |
Mar 05, 2012 | 23.94 | 24.65 | 23.64 | 24.57 | 6,611,747 | +0.62(+2.58%) |
Mar 02, 2012 | 24.03 | 24.36 | 23.75 | 23.95 | 6,124,523 | -0.23(-0.95%) |