Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.88 | 20.94 | 20.51 | 20.72 | 11,737,177 | -0.28(-1.35%) |
May 30, 2012 | 21.24 | 21.27 | 20.82 | 21.00 | 8,696,770 | -0.39(-1.84%) |
May 29, 2012 | 21.58 | 21.89 | 21.29 | 21.40 | 5,768,330 | -0.20(-0.93%) |
May 25, 2012 | 21.40 | 21.67 | 21.27 | 21.60 | 4,663,781 | +0.12(+0.55%) |
May 24, 2012 | 21.68 | 21.69 | 21.22 | 21.48 | 6,102,242 | -0.19(-0.89%) |
May 23, 2012 | 21.63 | 21.73 | 21.31 | 21.67 | 7,636,343 | -0.15(-0.70%) |
May 22, 2012 | 22.00 | 22.27 | 21.62 | 21.82 | 7,848,098 | -0.39(-1.74%) |
May 21, 2012 | 21.55 | 22.31 | 21.35 | 22.21 | 7,942,429 | +0.56(+2.58%) |
May 18, 2012 | 21.69 | 21.86 | 21.38 | 21.65 | 11,508,738 | +0.08(+0.38%) |
May 17, 2012 | 22.00 | 22.08 | 21.53 | 21.57 | 8,479,687 | -0.58(-2.62%) |
May 16, 2012 | 21.71 | 22.35 | 21.56 | 22.15 | 8,867,821 | +0.30(+1.36%) |
May 15, 2012 | 21.63 | 22.30 | 21.43 | 21.85 | 9,221,795 | +0.24(+1.12%) |
May 14, 2012 | 21.52 | 21.79 | 21.23 | 21.61 | 9,273,045 | -0.35(-1.60%) |
May 11, 2012 | 21.89 | 22.18 | 21.67 | 21.96 | 6,468,062 | -0.45(-2.00%) |
May 10, 2012 | 22.80 | 23.01 | 21.75 | 22.41 | 12,843,920 | -0.01(-0.03%) |
May 09, 2012 | 20.57 | 22.69 | 20.51 | 22.42 | 20,278,032 | +1.65(+7.94%) |
May 08, 2012 | 20.07 | 20.98 | 19.84 | 20.77 | 21,162,256 | +0.52(+2.56%) |
May 07, 2012 | 20.77 | 21.08 | 20.18 | 20.25 | 17,764,496 | -0.56(-2.69%) |
May 04, 2012 | 21.29 | 21.45 | 20.78 | 20.81 | 15,770,145 | -0.85(-3.92%) |
May 03, 2012 | 22.03 | 22.07 | 21.42 | 21.66 | 17,093,538 | -0.42(-1.91%) |
May 02, 2012 | 22.49 | 22.54 | 21.82 | 22.08 | 16,359,817 | -0.52(-2.32%) |
May 01, 2012 | 23.28 | 23.53 | 22.48 | 22.60 | 9,969,729 | -0.89(-3.79%) |
Apr 30, 2012 | 23.69 | 24.08 | 23.46 | 23.49 | 5,950,472 | -0.04(-0.18%) |
Apr 27, 2012 | 24.32 | 24.32 | 23.44 | 23.54 | 725,565 | -0.58(-2.40%) |
Apr 26, 2012 | 23.88 | 24.14 | 23.76 | 24.11 | 266,435 | +0.14(+0.58%) |
Apr 25, 2012 | 24.01 | 24.49 | 23.80 | 23.98 | 385,702 | +0.00(+0.00%) |
Apr 24, 2012 | 24.84 | 24.84 | 23.93 | 23.98 | 180,424 | -0.64(-2.61%) |
Apr 23, 2012 | 25.00 | 25.00 | 24.44 | 24.62 | 138,701 | -0.44(-1.76%) |
Apr 20, 2012 | 24.91 | 25.53 | 24.91 | 25.06 | 216,907 | +0.22(+0.89%) |
Apr 19, 2012 | 24.84 | 25.68 | 24.70 | 24.84 | 866,724 | +0.00(+0.00%) |
Apr 18, 2012 | 24.84 | 25.14 | 23.80 | 24.84 | 300,119 | +0.00(+0.00%) |
Apr 17, 2012 | 25.11 | 25.36 | 24.84 | 24.84 | 260,266 | -0.38(-1.50%) |
Apr 16, 2012 | 25.53 | 25.53 | 24.83 | 25.22 | 797,350 | -0.31(-1.22%) |
Apr 13, 2012 | 23.46 | 25.84 | 23.40 | 25.53 | 2,442,299 | +2.07(+8.82%) |