Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.08 | 23.27 | 22.79 | 22.89 | 10,084,490 | -0.19(-0.84%) |
May 30, 2012 | 23.19 | 23.39 | 22.93 | 23.08 | 4,341,978 | -0.25(-1.08%) |
May 29, 2012 | 23.27 | 23.50 | 23.20 | 23.34 | 4,212,475 | +0.18(+0.78%) |
May 25, 2012 | 23.16 | 23.28 | 23.06 | 23.16 | 2,562,715 | +0.11(+0.47%) |
May 24, 2012 | 22.99 | 23.15 | 22.90 | 23.05 | 4,884,551 | +0.13(+0.56%) |
May 23, 2012 | 22.89 | 23.06 | 22.68 | 22.92 | 5,249,534 | -0.17(-0.75%) |
May 22, 2012 | 23.13 | 23.34 | 22.99 | 23.09 | 4,022,757 | -0.01(-0.03%) |
May 21, 2012 | 22.99 | 23.24 | 22.84 | 23.10 | 5,043,453 | +0.25(+1.10%) |
May 18, 2012 | 23.17 | 23.27 | 22.78 | 22.85 | 7,428,737 | -0.28(-1.21%) |
May 17, 2012 | 23.20 | 23.29 | 23.03 | 23.13 | 5,544,835 | -0.06(-0.28%) |
May 16, 2012 | 23.41 | 23.53 | 23.11 | 23.19 | 5,703,079 | -0.12(-0.52%) |
May 15, 2012 | 23.52 | 23.87 | 23.25 | 23.31 | 8,412,938 | -0.29(-1.23%) |
May 14, 2012 | 23.29 | 23.78 | 23.17 | 23.60 | 6,580,480 | +0.14(+0.61%) |
May 11, 2012 | 23.66 | 23.74 | 23.43 | 23.46 | 7,262,622 | -0.46(-1.94%) |
May 10, 2012 | 23.56 | 24.27 | 23.41 | 23.93 | 12,290,873 | +0.60(+2.57%) |
May 09, 2012 | 23.31 | 23.57 | 23.12 | 23.33 | 7,411,445 | -0.23(-0.97%) |
May 08, 2012 | 23.19 | 23.63 | 23.17 | 23.55 | 12,418,121 | +0.28(+1.20%) |
May 07, 2012 | 22.85 | 23.34 | 22.85 | 23.28 | 5,866,512 | +0.24(+1.05%) |
May 04, 2012 | 23.14 | 23.32 | 22.87 | 23.03 | 4,763,930 | -0.22(-0.95%) |
May 03, 2012 | 23.54 | 23.63 | 23.19 | 23.25 | 5,621,903 | -0.28(-1.18%) |
May 02, 2012 | 23.63 | 23.65 | 23.44 | 23.53 | 7,478,307 | -0.05(-0.21%) |
May 01, 2012 | 22.38 | 23.78 | 22.13 | 23.58 | 18,538,912 | +1.56(+7.10%) |
Apr 30, 2012 | 22.20 | 22.20 | 21.92 | 22.02 | 5,454,139 | -0.18(-0.80%) |
Apr 27, 2012 | 22.26 | 22.31 | 22.06 | 22.20 | 3,499,451 | +0.04(+0.16%) |
Apr 26, 2012 | 21.95 | 22.18 | 21.80 | 22.16 | 5,218,842 | +0.10(+0.45%) |
Apr 25, 2012 | 22.27 | 22.27 | 21.98 | 22.06 | 4,292,557 | -0.04(-0.16%) |
Apr 24, 2012 | 21.77 | 22.22 | 21.69 | 22.10 | 5,298,259 | +0.37(+1.71%) |
Apr 23, 2012 | 21.73 | 21.76 | 21.53 | 21.73 | 6,493,768 | -0.21(-0.94%) |
Apr 20, 2012 | 21.96 | 22.06 | 21.80 | 21.93 | 6,842,379 | +0.02(+0.11%) |
Apr 19, 2012 | 22.06 | 22.13 | 21.79 | 21.91 | 4,412,293 | -0.18(-0.82%) |
Apr 18, 2012 | 22.15 | 22.15 | 21.88 | 22.09 | 5,252,049 | -0.19(-0.87%) |
Apr 17, 2012 | 22.14 | 22.38 | 21.97 | 22.28 | 5,141,281 | +0.29(+1.33%) |
Apr 16, 2012 | 22.10 | 22.21 | 21.96 | 21.99 | 5,623,279 | +0.03(+0.13%) |
Apr 13, 2012 | 22.14 | 22.24 | 21.95 | 21.96 | 5,058,561 | -0.25(-1.13%) |
Apr 12, 2012 | 22.11 | 22.22 | 21.95 | 22.21 | 3,697,733 | +0.08(+0.36%) |
Apr 11, 2012 | 22.28 | 22.37 | 22.01 | 22.13 | 4,255,555 | +0.12(+0.55%) |
Apr 10, 2012 | 22.01 | 22.23 | 21.93 | 22.01 | 6,204,118 | -0.01(-0.06%) |
Apr 09, 2012 | 22.08 | 22.08 | 21.86 | 22.03 | 5,637,859 | -0.34(-1.53%) |
Apr 05, 2012 | 22.37 | 22.53 | 22.27 | 22.37 | 4,093,755 | -0.08(-0.35%) |
Apr 04, 2012 | 22.59 | 22.75 | 22.45 | 22.45 | 6,373,622 | -0.39(-1.72%) |
Apr 03, 2012 | 22.96 | 22.98 | 22.62 | 22.84 | 5,488,911 | -0.25(-1.08%) |
Apr 02, 2012 | 22.62 | 23.20 | 22.56 | 23.09 | 7,001,025 | +0.48(+2.12%) |
Mar 30, 2012 | 22.49 | 22.69 | 22.33 | 22.61 | 5,652,626 | +0.29(+1.28%) |
Mar 29, 2012 | 22.21 | 22.40 | 22.05 | 22.33 | 5,347,499 | -0.01(-0.03%) |
Mar 28, 2012 | 22.71 | 22.78 | 22.17 | 22.33 | 6,715,541 | -0.43(-1.88%) |
Mar 27, 2012 | 22.83 | 22.98 | 22.75 | 22.76 | 4,390,514 | -0.12(-0.53%) |
Mar 26, 2012 | 22.92 | 23.11 | 22.83 | 22.88 | 4,750,523 | +0.13(+0.56%) |
Mar 23, 2012 | 22.18 | 22.82 | 22.14 | 22.75 | 4,186,226 | +0.09(+0.38%) |
Mar 22, 2012 | 22.64 | 22.84 | 22.49 | 22.67 | 3,830,365 | -0.14(-0.60%) |
Mar 21, 2012 | 22.72 | 22.88 | 22.64 | 22.80 | 4,344,388 | +0.04(+0.19%) |
Mar 20, 2012 | 22.49 | 22.81 | 22.49 | 22.76 | 4,863,467 | +0.13(+0.57%) |
Mar 19, 2012 | 22.68 | 22.76 | 22.56 | 22.63 | 4,811,832 | -0.08(-0.35%) |
Mar 16, 2012 | 22.67 | 22.81 | 22.58 | 22.71 | 6,981,285 | -0.01(-0.06%) |
Mar 15, 2012 | 22.69 | 22.73 | 22.43 | 22.73 | 4,533,204 | +0.12(+0.54%) |
Mar 14, 2012 | 22.95 | 22.99 | 22.53 | 22.61 | 5,976,653 | -0.36(-1.59%) |
Mar 13, 2012 | 22.46 | 23.01 | 22.46 | 22.97 | 6,323,336 | +0.59(+2.65%) |
Mar 12, 2012 | 22.29 | 22.45 | 22.23 | 22.38 | 4,610,844 | +0.14(+0.64%) |
Mar 09, 2012 | 22.21 | 22.43 | 22.11 | 22.23 | 3,752,133 | +0.01(+0.06%) |
Mar 08, 2012 | 22.36 | 22.45 | 21.88 | 22.22 | 5,843,765 | +0.04(+0.19%) |
Mar 07, 2012 | 21.73 | 22.27 | 21.72 | 22.18 | 6,882,879 | +0.47(+2.17%) |
Mar 06, 2012 | 22.27 | 22.33 | 21.70 | 21.71 | 9,159,057 | -0.90(-3.98%) |
Mar 05, 2012 | 22.47 | 22.73 | 22.47 | 22.61 | 4,160,574 | +0.01(+0.03%) |
Mar 02, 2012 | 22.55 | 22.72 | 22.44 | 22.60 | 4,986,597 | +0.09(+0.38%) |