Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.40 | 21.45 | 21.02 | 21.16 | 13,155,268 | -0.35(-1.62%) |
May 30, 2012 | 21.56 | 21.64 | 21.42 | 21.51 | 6,833,576 | -0.30(-1.40%) |
May 29, 2012 | 21.64 | 21.83 | 21.54 | 21.81 | 8,782,233 | +0.31(+1.45%) |
May 25, 2012 | 21.47 | 21.65 | 21.38 | 21.50 | 6,545,209 | +0.04(+0.17%) |
May 24, 2012 | 21.68 | 21.74 | 21.30 | 21.46 | 11,298,461 | -0.19(-0.86%) |
May 23, 2012 | 21.60 | 21.68 | 21.24 | 21.65 | 10,896,052 | -0.16(-0.75%) |
May 22, 2012 | 21.92 | 21.92 | 21.64 | 21.81 | 7,785,143 | -0.09(-0.41%) |
May 21, 2012 | 21.42 | 21.92 | 21.25 | 21.90 | 9,951,165 | +0.56(+2.61%) |
May 18, 2012 | 21.91 | 21.94 | 21.27 | 21.34 | 12,710,321 | -0.46(-2.11%) |
May 17, 2012 | 22.29 | 22.34 | 21.75 | 21.80 | 10,994,683 | -0.45(-2.04%) |
May 16, 2012 | 22.55 | 22.70 | 22.23 | 22.26 | 9,218,077 | -0.25(-1.09%) |
May 15, 2012 | 22.76 | 22.91 | 22.45 | 22.50 | 7,061,920 | -0.25(-1.11%) |
May 14, 2012 | 22.63 | 22.88 | 22.49 | 22.75 | 7,868,492 | -0.08(-0.36%) |
May 11, 2012 | 22.84 | 23.24 | 22.78 | 22.83 | 9,698,620 | -0.03(-0.13%) |
May 10, 2012 | 22.80 | 22.93 | 22.54 | 22.86 | 13,264,935 | +0.13(+0.59%) |
May 09, 2012 | 22.52 | 22.83 | 22.27 | 22.73 | 16,448,917 | -0.02(-0.10%) |
May 08, 2012 | 22.55 | 22.81 | 22.24 | 22.75 | 14,079,086 | +0.01(+0.07%) |
May 07, 2012 | 22.64 | 22.98 | 22.64 | 22.74 | 11,202,708 | +0.01(+0.07%) |
May 04, 2012 | 23.04 | 23.10 | 22.64 | 22.72 | 15,581,045 | -0.59(-2.55%) |
May 03, 2012 | 23.87 | 23.92 | 23.30 | 23.32 | 15,480,711 | -0.52(-2.18%) |
May 02, 2012 | 23.51 | 23.88 | 23.48 | 23.84 | 12,279,360 | +0.18(+0.75%) |
May 01, 2012 | 23.50 | 23.80 | 23.50 | 23.66 | 11,072,188 | -0.07(-0.28%) |
Apr 30, 2012 | 23.79 | 23.84 | 23.66 | 23.73 | 11,624,736 | -0.17(-0.72%) |
Apr 27, 2012 | 23.77 | 23.93 | 23.66 | 23.90 | 14,046,989 | +0.16(+0.69%) |
Apr 26, 2012 | 23.49 | 23.77 | 23.49 | 23.73 | 12,681,475 | -0.01(-0.06%) |
Apr 25, 2012 | 23.40 | 23.76 | 23.30 | 23.75 | 14,503,830 | +0.45(+1.95%) |
Apr 24, 2012 | 24.30 | 24.33 | 23.18 | 23.30 | 25,474,754 | -0.39(-1.66%) |
Apr 23, 2012 | 23.92 | 23.96 | 23.63 | 23.69 | 17,653,874 | -0.43(-1.79%) |
Apr 20, 2012 | 24.51 | 24.55 | 24.01 | 24.12 | 65,260,960 | -0.13(-0.52%) |
Apr 19, 2012 | 24.39 | 24.61 | 24.05 | 24.25 | 12,013,016 | -0.06(-0.24%) |
Apr 18, 2012 | 24.25 | 24.43 | 24.03 | 24.31 | 7,633,816 | -0.04(-0.18%) |
Apr 17, 2012 | 24.01 | 24.39 | 24.01 | 24.35 | 8,485,059 | +0.43(+1.82%) |
Apr 16, 2012 | 24.19 | 24.26 | 23.62 | 23.92 | 9,259,597 | +0.01(+0.05%) |
Apr 13, 2012 | 24.08 | 24.37 | 23.90 | 23.90 | 12,045,171 | -0.24(-1.00%) |
Apr 12, 2012 | 23.78 | 24.19 | 23.70 | 24.15 | 7,906,313 | +0.39(+1.63%) |
Apr 11, 2012 | 23.72 | 23.90 | 23.70 | 23.76 | 7,930,937 | +0.22(+0.93%) |
Apr 10, 2012 | 23.79 | 24.05 | 23.49 | 23.54 | 15,463,060 | -0.33(-1.40%) |
Apr 09, 2012 | 23.73 | 23.99 | 23.66 | 23.87 | 6,854,980 | -0.24(-0.99%) |
Apr 05, 2012 | 23.84 | 24.25 | 23.77 | 24.11 | 8,228,433 | +0.22(+0.93%) |
Apr 04, 2012 | 24.00 | 24.01 | 23.70 | 23.89 | 13,803,700 | -0.33(-1.35%) |
Apr 03, 2012 | 24.66 | 24.66 | 24.16 | 24.22 | 10,600,943 | -0.49(-1.97%) |
Apr 02, 2012 | 24.62 | 24.82 | 24.48 | 24.70 | 9,975,580 | -0.26(-1.06%) |
Mar 30, 2012 | 24.75 | 25.18 | 24.71 | 24.97 | 10,480,447 | +0.31(+1.27%) |
Mar 29, 2012 | 24.63 | 24.77 | 24.51 | 24.65 | 9,703,961 | -0.10(-0.42%) |
Mar 28, 2012 | 25.06 | 25.13 | 24.56 | 24.76 | 8,763,471 | -0.40(-1.59%) |
Mar 27, 2012 | 25.27 | 25.43 | 25.16 | 25.16 | 7,371,925 | -0.09(-0.35%) |
Mar 26, 2012 | 24.94 | 25.26 | 24.85 | 25.25 | 7,690,073 | +0.48(+1.92%) |
Mar 23, 2012 | 24.88 | 24.93 | 24.52 | 24.77 | 8,534,663 | -0.06(-0.24%) |
Mar 22, 2012 | 24.74 | 24.89 | 24.64 | 24.83 | 7,453,442 | -0.13(-0.54%) |
Mar 21, 2012 | 24.94 | 25.08 | 24.68 | 24.97 | 11,105,912 | +0.02(+0.09%) |
Mar 20, 2012 | 25.00 | 25.04 | 24.71 | 24.94 | 10,739,480 | -0.19(-0.77%) |
Mar 19, 2012 | 24.51 | 25.20 | 24.48 | 25.14 | 14,383,120 | +0.61(+2.48%) |
Mar 16, 2012 | 24.35 | 24.74 | 24.28 | 24.53 | 16,107,850 | +0.18(+0.73%) |
Mar 15, 2012 | 23.85 | 24.38 | 23.80 | 24.35 | 11,345,799 | +0.57(+2.41%) |
Mar 14, 2012 | 23.93 | 24.25 | 23.71 | 23.78 | 11,655,085 | -0.21(-0.87%) |
Mar 13, 2012 | 23.82 | 23.99 | 23.73 | 23.99 | 13,901,522 | +0.28(+1.19%) |
Mar 12, 2012 | 24.00 | 24.10 | 23.70 | 23.70 | 9,491,679 | -0.27(-1.12%) |
Mar 09, 2012 | 23.92 | 24.13 | 23.79 | 23.97 | 16,652,670 | -0.25(-1.01%) |
Mar 08, 2012 | 24.48 | 24.50 | 24.19 | 24.22 | 9,678,591 | -0.04(-0.15%) |
Mar 07, 2012 | 23.86 | 24.34 | 23.82 | 24.25 | 10,146,583 | +0.39(+1.65%) |
Mar 06, 2012 | 23.67 | 23.90 | 23.52 | 23.86 | 11,886,838 | -0.05(-0.22%) |
Mar 05, 2012 | 24.30 | 24.35 | 23.86 | 23.91 | 10,582,036 | -0.47(-1.92%) |
Mar 02, 2012 | 24.61 | 24.77 | 24.35 | 24.38 | 6,356,338 | -0.26(-1.06%) |
Mar 01, 2012 | 24.88 | 24.93 | 24.51 | 24.64 | 8,926,261 | -0.13(-0.54%) |
Feb 29, 2012 | 25.06 | 25.06 | 24.73 | 24.77 | 9,517,015 | -0.27(-1.10%) |
Feb 28, 2012 | 24.65 | 25.14 | 24.62 | 25.05 | 8,586,866 | +0.45(+1.84%) |
Feb 27, 2012 | 24.56 | 24.81 | 24.37 | 24.60 | 8,058,211 | -0.16(-0.63%) |
Feb 24, 2012 | 24.87 | 24.96 | 24.73 | 24.75 | 4,858,613 | +0.00(+0.00%) |
Feb 23, 2012 | 24.39 | 24.89 | 24.17 | 24.75 | 7,774,998 | +0.27(+1.09%) |
Feb 22, 2012 | 24.65 | 24.82 | 24.44 | 24.48 | 8,748,372 | -0.24(-0.96%) |
Feb 21, 2012 | 24.98 | 24.98 | 24.66 | 24.72 | 9,196,445 | -0.23(-0.92%) |
Feb 17, 2012 | 25.32 | 25.37 | 24.86 | 24.95 | 10,310,714 | -0.24(-0.94%) |
Feb 16, 2012 | 24.86 | 25.41 | 24.74 | 25.19 | 11,965,765 | +0.37(+1.50%) |
Feb 15, 2012 | 24.52 | 24.91 | 24.52 | 24.82 | 11,549,490 | +0.14(+0.57%) |
Feb 14, 2012 | 24.58 | 24.69 | 24.30 | 24.68 | 9,557,860 | -0.03(-0.11%) |
Feb 13, 2012 | 24.89 | 25.09 | 24.33 | 24.70 | 9,829,214 | -0.08(-0.31%) |
Feb 10, 2012 | 24.81 | 24.89 | 24.65 | 24.78 | 7,296,361 | -0.33(-1.30%) |
Feb 09, 2012 | 25.22 | 25.25 | 25.02 | 25.11 | 8,716,306 | -0.04(-0.15%) |
Feb 08, 2012 | 24.83 | 25.30 | 24.82 | 25.15 | 11,226,507 | +0.31(+1.26%) |
Feb 07, 2012 | 24.78 | 24.97 | 24.57 | 24.83 | 13,415,255 | -0.13(-0.54%) |
Feb 06, 2012 | 25.06 | 25.09 | 24.74 | 24.97 | 11,703,393 | -0.24(-0.94%) |
Feb 03, 2012 | 24.77 | 25.32 | 24.70 | 25.20 | 19,194,534 | +0.65(+2.63%) |
Feb 02, 2012 | 24.40 | 24.66 | 24.39 | 24.56 | 13,295,205 | +0.15(+0.61%) |
Feb 01, 2012 | 24.36 | 24.65 | 24.11 | 24.41 | 15,902,878 | +0.36(+1.48%) |
Jan 31, 2012 | 24.07 | 24.12 | 23.77 | 24.05 | 15,955,401 | +0.15(+0.62%) |
Jan 30, 2012 | 23.90 | 23.99 | 23.77 | 23.90 | 12,408,706 | -0.32(-1.32%) |
Jan 27, 2012 | 23.76 | 24.39 | 23.73 | 24.22 | 11,350,293 | +0.19(+0.77%) |
Jan 26, 2012 | 24.42 | 24.68 | 23.95 | 24.04 | 17,081,600 | -0.33(-1.34%) |
Jan 25, 2012 | 24.19 | 24.44 | 23.77 | 24.37 | 23,692,456 | +0.21(+0.86%) |
Jan 24, 2012 | 24.77 | 24.87 | 24.11 | 24.16 | 28,162,288 | -0.50(-2.02%) |
Jan 23, 2012 | 24.80 | 25.11 | 24.52 | 24.65 | 19,887,700 | -0.33(-1.34%) |
Jan 20, 2012 | 24.95 | 25.06 | 24.71 | 24.99 | 15,229,209 | -0.13(-0.53%) |
Jan 19, 2012 | 24.84 | 25.33 | 24.74 | 25.12 | 19,088,602 | +0.07(+0.30%) |
Jan 18, 2012 | 23.75 | 25.13 | 23.74 | 25.05 | 36,834,752 | +1.97(+8.55%) |
Jan 17, 2012 | 23.28 | 23.31 | 23.03 | 23.08 | 7,745,334 | +0.09(+0.37%) |
Jan 13, 2012 | 23.11 | 23.30 | 22.89 | 22.99 | 10,979,262 | -0.31(-1.32%) |
Jan 12, 2012 | 22.87 | 23.35 | 22.76 | 23.30 | 11,823,702 | +0.47(+2.07%) |
Jan 11, 2012 | 22.67 | 22.86 | 22.50 | 22.83 | 8,677,403 | +0.04(+0.20%) |
Jan 10, 2012 | 22.47 | 22.80 | 22.33 | 22.78 | 13,665,551 | +0.38(+1.69%) |
Jan 09, 2012 | 22.08 | 22.49 | 22.06 | 22.40 | 10,824,166 | +0.28(+1.28%) |
Jan 06, 2012 | 22.00 | 22.12 | 21.88 | 22.12 | 8,148,072 | +0.00(+0.00%) |
Jan 05, 2012 | 21.87 | 22.21 | 21.87 | 22.12 | 8,842,559 | +0.16(+0.71%) |