Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.56 | 23.65 | 23.38 | 23.52 | 14,741,195 | +0.00(+0.00%) |
May 30, 2012 | 23.56 | 23.78 | 23.49 | 23.52 | 16,002,457 | -0.13(-0.56%) |
May 29, 2012 | 23.77 | 23.81 | 23.55 | 23.65 | 12,665,718 | -0.04(-0.18%) |
May 25, 2012 | 23.67 | 23.93 | 23.64 | 23.70 | 12,588,483 | -0.06(-0.27%) |
May 24, 2012 | 23.45 | 23.81 | 23.43 | 23.76 | 18,144,480 | +0.40(+1.71%) |
May 23, 2012 | 23.46 | 23.61 | 23.24 | 23.36 | 15,109,620 | -0.24(-1.00%) |
May 22, 2012 | 23.53 | 23.73 | 23.49 | 23.60 | 20,441,502 | +0.07(+0.29%) |
May 21, 2012 | 23.45 | 23.66 | 23.45 | 23.53 | 15,872,208 | +0.09(+0.39%) |
May 18, 2012 | 23.70 | 23.77 | 23.39 | 23.44 | 18,905,172 | -0.25(-1.06%) |
May 17, 2012 | 23.76 | 23.91 | 23.68 | 23.69 | 15,557,313 | -0.12(-0.51%) |
May 16, 2012 | 23.69 | 23.88 | 23.57 | 23.81 | 16,637,155 | +0.25(+1.07%) |
May 15, 2012 | 23.52 | 23.64 | 23.45 | 23.56 | 17,049,544 | +0.08(+0.34%) |
May 14, 2012 | 23.40 | 23.62 | 23.38 | 23.48 | 14,029,300 | -0.14(-0.58%) |
May 11, 2012 | 23.62 | 23.76 | 23.61 | 23.62 | 11,396,081 | -0.07(-0.29%) |
May 10, 2012 | 23.45 | 23.75 | 23.43 | 23.69 | 18,180,344 | +0.38(+1.62%) |
May 09, 2012 | 23.63 | 23.67 | 23.28 | 23.31 | 32,771,136 | -0.52(-2.19%) |
May 08, 2012 | 23.69 | 23.86 | 23.53 | 23.83 | 16,921,314 | +0.03(+0.14%) |
May 07, 2012 | 23.56 | 23.88 | 23.56 | 23.80 | 24,931,724 | +0.04(+0.16%) |
May 04, 2012 | 23.93 | 23.96 | 23.62 | 23.76 | 22,107,692 | -0.24(-1.01%) |
May 03, 2012 | 23.82 | 24.06 | 23.77 | 24.00 | 22,805,008 | +0.15(+0.64%) |
May 02, 2012 | 23.64 | 23.89 | 23.64 | 23.85 | 18,397,806 | +0.16(+0.67%) |
May 01, 2012 | 23.61 | 23.82 | 23.43 | 23.69 | 16,154,159 | +0.06(+0.27%) |
Apr 30, 2012 | 23.50 | 23.70 | 23.49 | 23.62 | 15,611,023 | +0.03(+0.11%) |
Apr 27, 2012 | 23.63 | 23.70 | 23.58 | 23.60 | 13,364,831 | +0.05(+0.21%) |
Apr 26, 2012 | 23.43 | 23.63 | 23.36 | 23.55 | 17,681,514 | +0.10(+0.42%) |
Apr 25, 2012 | 23.16 | 23.52 | 23.09 | 23.45 | 24,003,636 | +0.33(+1.43%) |
Apr 24, 2012 | 22.80 | 23.14 | 22.80 | 23.12 | 22,876,286 | +0.33(+1.44%) |
Apr 23, 2012 | 22.67 | 22.82 | 22.59 | 22.79 | 18,838,268 | -0.00(-0.02%) |
Apr 20, 2012 | 22.60 | 22.92 | 22.57 | 22.79 | 22,854,764 | +0.14(+0.62%) |
Apr 19, 2012 | 22.77 | 22.80 | 22.47 | 22.65 | 28,880,258 | -0.36(-1.57%) |
Apr 18, 2012 | 23.03 | 23.24 | 22.75 | 23.02 | 20,040,064 | +0.01(+0.05%) |
Apr 17, 2012 | 22.82 | 23.06 | 22.74 | 23.00 | 15,899,281 | +0.22(+0.97%) |
Apr 16, 2012 | 22.73 | 22.89 | 22.72 | 22.78 | 15,179,507 | +0.10(+0.44%) |
Apr 13, 2012 | 22.76 | 22.80 | 22.60 | 22.68 | 15,026,083 | -0.05(-0.22%) |
Apr 12, 2012 | 22.77 | 22.81 | 22.64 | 22.73 | 16,936,642 | +0.02(+0.10%) |
Apr 11, 2012 | 22.78 | 23.00 | 22.68 | 22.71 | 17,746,778 | -0.09(-0.39%) |
Apr 10, 2012 | 23.13 | 23.13 | 22.72 | 22.80 | 21,053,518 | -0.31(-1.36%) |
Apr 09, 2012 | 23.05 | 23.26 | 22.94 | 23.11 | 16,383,006 | -0.13(-0.54%) |
Apr 05, 2012 | 23.27 | 23.31 | 23.16 | 23.24 | 15,560,915 | -0.06(-0.26%) |
Apr 04, 2012 | 23.17 | 23.72 | 23.03 | 23.30 | 37,527,940 | +0.12(+0.52%) |
Apr 03, 2012 | 23.19 | 23.28 | 23.09 | 23.18 | 17,356,696 | -0.04(-0.16%) |
Apr 02, 2012 | 23.18 | 23.24 | 23.14 | 23.22 | 21,463,554 | -0.02(-0.08%) |
Mar 30, 2012 | 23.15 | 23.25 | 23.14 | 23.24 | 23,229,626 | +0.12(+0.51%) |
Mar 29, 2012 | 23.02 | 23.14 | 22.97 | 23.12 | 14,033,438 | -0.05(-0.23%) |
Mar 28, 2012 | 23.27 | 23.31 | 23.05 | 23.17 | 18,710,618 | -0.08(-0.34%) |
Mar 27, 2012 | 23.10 | 23.31 | 23.10 | 23.25 | 17,020,932 | +0.13(+0.56%) |
Mar 26, 2012 | 22.98 | 23.12 | 22.97 | 23.12 | 19,422,836 | +0.22(+0.98%) |
Mar 23, 2012 | 22.77 | 22.95 | 22.77 | 22.90 | 17,176,384 | +0.11(+0.48%) |
Mar 22, 2012 | 22.82 | 22.87 | 22.74 | 22.79 | 17,806,976 | -0.11(-0.46%) |
Mar 21, 2012 | 22.84 | 22.94 | 22.75 | 22.90 | 17,296,520 | -0.00(-0.02%) |
Mar 20, 2012 | 22.70 | 22.96 | 22.70 | 22.90 | 17,846,938 | +0.07(+0.30%) |
Mar 19, 2012 | 22.63 | 22.96 | 22.63 | 22.83 | 28,685,114 | +0.30(+1.35%) |
Mar 16, 2012 | 22.47 | 22.64 | 22.46 | 22.53 | 32,204,542 | +0.12(+0.52%) |
Mar 15, 2012 | 22.32 | 22.51 | 22.28 | 22.41 | 20,974,488 | +0.05(+0.20%) |
Mar 14, 2012 | 22.30 | 22.36 | 22.24 | 22.36 | 19,132,820 | +0.02(+0.10%) |
Mar 13, 2012 | 22.16 | 22.36 | 22.11 | 22.34 | 22,031,630 | +0.27(+1.20%) |
Mar 12, 2012 | 21.91 | 22.14 | 21.91 | 22.08 | 17,852,484 | +0.11(+0.48%) |
Mar 09, 2012 | 21.80 | 21.99 | 21.77 | 21.97 | 20,823,394 | +0.17(+0.80%) |
Mar 08, 2012 | 21.65 | 21.89 | 21.57 | 21.80 | 27,453,940 | +0.47(+2.19%) |
Mar 07, 2012 | 21.40 | 21.40 | 21.20 | 21.33 | 19,688,358 | -0.03(-0.16%) |
Mar 06, 2012 | 21.67 | 21.70 | 21.34 | 21.36 | 22,462,162 | -0.35(-1.62%) |
Mar 05, 2012 | 21.71 | 21.80 | 21.67 | 21.72 | 15,054,931 | -0.04(-0.19%) |
Mar 02, 2012 | 21.72 | 21.81 | 21.58 | 21.76 | 14,360,846 | +0.03(+0.12%) |