Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.75 | 18.84 | 18.13 | 18.44 | 13,031,148 | -0.23(-1.24%) |
May 30, 2012 | 18.92 | 19.00 | 18.63 | 18.68 | 8,306,586 | -0.82(-4.21%) |
May 29, 2012 | 19.37 | 19.89 | 19.33 | 19.50 | 5,838,982 | +0.34(+1.78%) |
May 25, 2012 | 18.89 | 19.26 | 18.81 | 19.15 | 4,735,148 | +0.16(+0.83%) |
May 24, 2012 | 19.33 | 19.33 | 18.68 | 19.00 | 6,729,891 | -0.06(-0.32%) |
May 23, 2012 | 18.69 | 19.06 | 18.25 | 19.06 | 7,513,966 | +0.10(+0.50%) |
May 22, 2012 | 18.89 | 19.35 | 18.67 | 18.96 | 8,709,577 | -0.09(-0.47%) |
May 21, 2012 | 18.42 | 19.09 | 18.42 | 19.05 | 5,225,708 | +0.70(+3.80%) |
May 18, 2012 | 18.72 | 18.78 | 18.25 | 18.36 | 7,658,945 | -0.10(-0.56%) |
May 17, 2012 | 18.70 | 18.76 | 18.38 | 18.46 | 7,256,432 | -0.08(-0.44%) |
May 16, 2012 | 18.79 | 19.19 | 18.47 | 18.54 | 9,316,767 | -0.25(-1.31%) |
May 15, 2012 | 19.14 | 19.24 | 18.72 | 18.79 | 9,336,414 | -0.30(-1.58%) |
May 14, 2012 | 19.18 | 19.39 | 19.01 | 19.09 | 9,852,581 | -0.53(-2.68%) |
May 11, 2012 | 19.77 | 20.22 | 19.55 | 19.61 | 10,066,374 | -0.35(-1.75%) |
May 10, 2012 | 20.09 | 20.35 | 19.90 | 19.96 | 7,974,642 | +0.11(+0.55%) |
May 09, 2012 | 19.90 | 20.27 | 19.63 | 19.85 | 8,952,936 | -0.51(-2.52%) |
May 08, 2012 | 20.46 | 20.60 | 20.02 | 20.36 | 10,884,378 | -0.41(-1.97%) |
May 07, 2012 | 20.51 | 20.85 | 20.43 | 20.77 | 7,557,009 | +0.03(+0.16%) |
May 04, 2012 | 21.19 | 21.37 | 20.56 | 20.74 | 10,872,822 | -0.85(-3.96%) |
May 03, 2012 | 22.35 | 22.39 | 21.59 | 21.59 | 8,726,643 | -0.74(-3.33%) |
May 02, 2012 | 22.63 | 22.70 | 22.22 | 22.34 | 5,950,875 | -0.50(-2.18%) |
May 01, 2012 | 22.88 | 23.08 | 22.74 | 22.84 | 6,924,626 | +0.26(+1.15%) |
Apr 30, 2012 | 21.93 | 22.69 | 21.91 | 22.58 | 8,092,317 | +0.53(+2.39%) |
Apr 27, 2012 | 21.86 | 22.06 | 21.66 | 22.05 | 5,268,009 | +0.19(+0.88%) |
Apr 26, 2012 | 21.70 | 22.01 | 21.65 | 21.86 | 5,643,613 | -0.01(-0.03%) |
Apr 25, 2012 | 21.75 | 21.91 | 21.39 | 21.87 | 7,404,704 | +0.40(+1.88%) |
Apr 24, 2012 | 21.42 | 21.69 | 21.32 | 21.46 | 5,413,317 | +0.08(+0.38%) |
Apr 23, 2012 | 20.95 | 21.46 | 20.75 | 21.38 | 6,965,656 | +0.06(+0.29%) |
Apr 20, 2012 | 21.85 | 21.94 | 21.27 | 21.32 | 7,924,428 | -0.27(-1.23%) |
Apr 19, 2012 | 21.54 | 21.87 | 21.39 | 21.59 | 5,376,624 | +0.03(+0.16%) |
Apr 18, 2012 | 21.46 | 21.74 | 21.25 | 21.55 | 5,594,879 | -0.10(-0.44%) |
Apr 17, 2012 | 21.48 | 22.00 | 21.38 | 21.65 | 8,755,114 | +0.61(+2.89%) |
Apr 16, 2012 | 21.04 | 21.24 | 20.82 | 21.04 | 8,561,165 | +0.18(+0.85%) |
Apr 13, 2012 | 21.18 | 21.18 | 20.81 | 20.86 | 7,405,716 | -0.38(-1.80%) |
Apr 12, 2012 | 20.61 | 21.32 | 20.44 | 21.25 | 8,284,272 | +0.77(+3.77%) |
Apr 11, 2012 | 20.48 | 20.70 | 20.36 | 20.47 | 7,069,802 | +0.30(+1.49%) |
Apr 10, 2012 | 20.82 | 20.91 | 20.02 | 20.17 | 8,604,502 | -0.62(-2.96%) |
Apr 09, 2012 | 20.56 | 21.08 | 20.50 | 20.79 | 5,331,496 | -0.14(-0.69%) |
Apr 05, 2012 | 21.40 | 21.53 | 20.75 | 20.93 | 12,615,314 | -0.51(-2.39%) |
Apr 04, 2012 | 22.15 | 22.47 | 21.21 | 21.44 | 14,118,277 | -1.13(-5.02%) |
Apr 03, 2012 | 22.72 | 22.78 | 22.43 | 22.58 | 6,127,460 | -0.25(-1.11%) |
Apr 02, 2012 | 22.27 | 22.95 | 22.20 | 22.83 | 6,431,119 | +0.49(+2.17%) |
Mar 30, 2012 | 22.38 | 22.41 | 21.95 | 22.35 | 4,726,889 | +0.11(+0.49%) |
Mar 29, 2012 | 22.02 | 22.25 | 21.68 | 22.24 | 6,472,471 | +0.02(+0.09%) |
Mar 28, 2012 | 22.41 | 22.50 | 22.13 | 22.22 | 6,930,046 | -0.33(-1.48%) |
Mar 27, 2012 | 22.88 | 22.89 | 22.50 | 22.55 | 4,124,837 | -0.28(-1.23%) |
Mar 26, 2012 | 22.72 | 22.89 | 22.64 | 22.83 | 4,581,143 | +0.40(+1.80%) |
Mar 23, 2012 | 22.21 | 22.50 | 22.13 | 22.43 | 5,264,329 | +0.31(+1.42%) |
Mar 22, 2012 | 22.34 | 22.52 | 21.99 | 22.11 | 7,374,405 | -0.70(-3.06%) |
Mar 21, 2012 | 22.92 | 22.92 | 22.54 | 22.81 | 5,235,303 | +0.06(+0.27%) |
Mar 20, 2012 | 22.88 | 22.92 | 22.60 | 22.75 | 5,850,939 | -0.44(-1.89%) |
Mar 19, 2012 | 22.84 | 23.31 | 22.70 | 23.19 | 6,170,776 | +0.40(+1.77%) |
Mar 16, 2012 | 22.80 | 23.02 | 22.72 | 22.78 | 6,658,068 | +0.10(+0.42%) |
Mar 15, 2012 | 22.55 | 22.94 | 22.39 | 22.69 | 6,485,357 | +0.16(+0.73%) |
Mar 14, 2012 | 23.04 | 23.24 | 22.37 | 22.52 | 11,436,969 | -0.97(-4.13%) |
Mar 13, 2012 | 22.97 | 23.51 | 22.90 | 23.49 | 5,764,749 | +0.60(+2.63%) |
Mar 12, 2012 | 23.36 | 23.51 | 22.84 | 22.89 | 6,461,629 | -0.70(-2.98%) |
Mar 09, 2012 | 23.75 | 23.86 | 23.48 | 23.60 | 5,571,004 | -0.01(-0.03%) |
Mar 08, 2012 | 23.40 | 23.79 | 23.19 | 23.60 | 7,187,357 | +0.51(+2.19%) |
Mar 07, 2012 | 22.87 | 23.31 | 22.73 | 23.10 | 7,642,062 | +0.31(+1.38%) |
Mar 06, 2012 | 23.28 | 23.34 | 22.50 | 22.78 | 11,452,427 | -1.17(-4.88%) |
Mar 05, 2012 | 24.39 | 24.40 | 23.82 | 23.95 | 8,573,101 | -0.54(-2.20%) |
Mar 02, 2012 | 24.75 | 24.82 | 24.32 | 24.49 | 5,147,923 | -0.37(-1.48%) |