Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.15 | 24.99 | 23.42 | 24.63 | 9,164,143 | +0.42(+1.75%) |
May 30, 2012 | 25.63 | 25.63 | 24.13 | 24.21 | 9,884,867 | -1.74(-6.71%) |
May 29, 2012 | 25.72 | 26.02 | 25.29 | 25.95 | 5,508,243 | +0.50(+1.95%) |
May 25, 2012 | 25.60 | 25.72 | 25.23 | 25.45 | 4,871,105 | -0.05(-0.21%) |
May 24, 2012 | 25.71 | 26.17 | 24.96 | 25.51 | 9,333,024 | -0.14(-0.53%) |
May 23, 2012 | 24.74 | 25.70 | 24.42 | 25.64 | 9,069,500 | +0.72(+2.90%) |
May 22, 2012 | 24.41 | 25.37 | 24.38 | 24.92 | 7,337,592 | +0.54(+2.22%) |
May 21, 2012 | 23.66 | 24.50 | 23.13 | 24.38 | 6,636,003 | +0.75(+3.17%) |
May 18, 2012 | 24.39 | 24.41 | 22.92 | 23.63 | 12,119,605 | -0.64(-2.64%) |
May 17, 2012 | 26.44 | 26.66 | 24.20 | 24.27 | 12,775,367 | -2.15(-8.13%) |
May 16, 2012 | 26.68 | 27.18 | 26.33 | 26.42 | 9,797,416 | +0.10(+0.38%) |
May 15, 2012 | 25.64 | 27.02 | 25.18 | 26.32 | 11,827,240 | +0.71(+2.78%) |
May 14, 2012 | 25.51 | 26.32 | 25.51 | 25.61 | 5,837,987 | -0.07(-0.28%) |
May 11, 2012 | 25.03 | 26.08 | 24.74 | 25.68 | 4,937,669 | +0.32(+1.25%) |
May 10, 2012 | 26.35 | 26.53 | 25.28 | 25.36 | 7,358,925 | -0.76(-2.90%) |
May 09, 2012 | 24.82 | 26.34 | 24.53 | 26.12 | 10,907,944 | +0.93(+3.69%) |
May 08, 2012 | 25.32 | 25.46 | 24.22 | 25.19 | 8,461,260 | -0.42(-1.62%) |
May 07, 2012 | 25.31 | 25.79 | 25.23 | 25.61 | 5,719,301 | +0.23(+0.89%) |
May 04, 2012 | 25.52 | 26.02 | 25.13 | 25.38 | 6,534,850 | -0.30(-1.16%) |
May 03, 2012 | 26.25 | 26.49 | 25.63 | 25.68 | 5,288,524 | -0.51(-1.96%) |
May 02, 2012 | 25.31 | 27.15 | 25.31 | 26.19 | 14,003,167 | +0.69(+2.69%) |
May 01, 2012 | 25.05 | 25.95 | 24.68 | 25.51 | 5,259,616 | +0.47(+1.87%) |
Apr 30, 2012 | 25.45 | 25.57 | 24.86 | 25.04 | 4,160,871 | -0.60(-2.36%) |
Apr 27, 2012 | 24.94 | 25.92 | 24.77 | 25.64 | 7,874,457 | +0.93(+3.76%) |
Apr 26, 2012 | 23.74 | 24.76 | 23.57 | 24.71 | 9,293,436 | +1.34(+5.71%) |
Apr 25, 2012 | 23.04 | 23.48 | 22.83 | 23.38 | 3,803,200 | +0.57(+2.49%) |
Apr 24, 2012 | 22.40 | 23.10 | 22.25 | 22.81 | 5,193,245 | +0.50(+2.22%) |
Apr 23, 2012 | 22.75 | 22.81 | 21.93 | 22.31 | 7,985,663 | -0.91(-3.93%) |
Apr 20, 2012 | 22.50 | 23.52 | 22.34 | 23.22 | 7,118,192 | +0.82(+3.66%) |
Apr 19, 2012 | 23.05 | 23.29 | 21.99 | 22.40 | 8,708,010 | -0.62(-2.70%) |
Apr 18, 2012 | 22.98 | 23.28 | 22.68 | 23.02 | 4,980,590 | -0.25(-1.08%) |
Apr 17, 2012 | 23.44 | 23.65 | 23.26 | 23.28 | 4,343,423 | +0.04(+0.15%) |
Apr 16, 2012 | 23.86 | 24.25 | 23.08 | 23.24 | 5,381,887 | -0.29(-1.23%) |
Apr 13, 2012 | 24.10 | 24.15 | 23.20 | 23.53 | 5,946,142 | -0.35(-1.47%) |
Apr 12, 2012 | 23.20 | 23.89 | 23.00 | 23.88 | 6,643,329 | +0.68(+2.91%) |
Apr 11, 2012 | 22.44 | 23.54 | 22.44 | 23.20 | 8,182,017 | +1.13(+5.10%) |
Apr 10, 2012 | 23.69 | 24.01 | 22.05 | 22.08 | 12,087,482 | -1.73(-7.27%) |
Apr 09, 2012 | 23.27 | 23.86 | 23.12 | 23.81 | 6,981,413 | +0.15(+0.65%) |
Apr 05, 2012 | 23.88 | 24.15 | 23.44 | 23.65 | 7,084,202 | -0.35(-1.46%) |
Apr 04, 2012 | 23.75 | 24.09 | 23.44 | 24.01 | 8,126,232 | -0.12(-0.49%) |
Apr 03, 2012 | 23.95 | 24.14 | 23.61 | 24.12 | 9,720,301 | +0.18(+0.75%) |
Apr 02, 2012 | 24.29 | 24.34 | 23.93 | 23.94 | 7,098,211 | -0.55(-2.24%) |
Mar 30, 2012 | 24.57 | 24.73 | 24.22 | 24.49 | 7,703,864 | -0.03(-0.11%) |
Mar 29, 2012 | 24.75 | 24.75 | 24.13 | 24.52 | 7,824,910 | -0.41(-1.66%) |
Mar 28, 2012 | 24.88 | 25.25 | 24.59 | 24.93 | 8,608,935 | +0.04(+0.14%) |
Mar 27, 2012 | 24.44 | 25.48 | 24.35 | 24.90 | 18,567,282 | +1.11(+4.66%) |
Mar 26, 2012 | 23.68 | 23.79 | 22.98 | 23.79 | 9,101,267 | +0.49(+2.09%) |
Mar 23, 2012 | 22.97 | 23.76 | 22.54 | 23.30 | 12,377,076 | -0.23(-1.00%) |
Mar 22, 2012 | 23.73 | 23.83 | 23.29 | 23.54 | 4,083,107 | -0.45(-1.88%) |
Mar 21, 2012 | 23.96 | 24.26 | 23.65 | 23.99 | 5,400,046 | +0.17(+0.72%) |
Mar 20, 2012 | 23.74 | 23.93 | 23.44 | 23.82 | 4,679,879 | -0.11(-0.45%) |
Mar 19, 2012 | 24.02 | 24.17 | 23.47 | 23.93 | 7,933,844 | -0.02(-0.08%) |
Mar 16, 2012 | 24.39 | 24.39 | 23.75 | 23.94 | 7,287,236 | -0.29(-1.19%) |
Mar 15, 2012 | 23.76 | 24.34 | 23.55 | 24.23 | 9,523,071 | +0.47(+1.97%) |
Mar 14, 2012 | 24.11 | 24.33 | 23.62 | 23.76 | 7,584,053 | -0.29(-1.20%) |
Mar 13, 2012 | 23.11 | 24.11 | 23.11 | 24.05 | 7,222,980 | +1.04(+4.50%) |
Mar 12, 2012 | 23.08 | 23.36 | 22.84 | 23.02 | 5,584,816 | +0.08(+0.35%) |
Mar 09, 2012 | 22.62 | 23.43 | 22.56 | 22.93 | 10,317,929 | +0.68(+3.08%) |
Mar 08, 2012 | 21.46 | 22.61 | 21.42 | 22.25 | 9,813,084 | +0.96(+4.53%) |
Mar 07, 2012 | 20.19 | 21.40 | 20.19 | 21.28 | 9,781,697 | +1.14(+5.63%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.01 | 20.15 | 4,608,637 | -0.45(-2.19%) |
Mar 05, 2012 | 20.58 | 20.92 | 20.41 | 20.60 | 3,344,564 | -0.08(-0.39%) |
Mar 02, 2012 | 20.94 | 21.14 | 20.50 | 20.68 | 4,569,306 | -0.39(-1.84%) |