Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.91 | 22.88 | 21.48 | 22.69 | 6,487,267 | +0.89(+4.09%) |
May 30, 2012 | 22.49 | 22.58 | 21.69 | 21.80 | 4,680,197 | -0.99(-4.36%) |
May 29, 2012 | 21.88 | 22.81 | 21.81 | 22.79 | 6,299,321 | +1.10(+5.06%) |
May 25, 2012 | 21.67 | 22.29 | 21.65 | 21.70 | 3,717,449 | +0.14(+0.67%) |
May 24, 2012 | 22.17 | 22.17 | 21.29 | 21.55 | 4,757,147 | -0.51(-2.30%) |
May 23, 2012 | 21.08 | 22.14 | 21.03 | 22.06 | 4,971,866 | +0.49(+2.27%) |
May 22, 2012 | 21.20 | 21.68 | 20.84 | 21.57 | 5,209,327 | +0.37(+1.75%) |
May 21, 2012 | 19.91 | 21.25 | 19.64 | 21.20 | 4,357,400 | +1.40(+7.09%) |
May 18, 2012 | 20.62 | 20.68 | 19.70 | 19.80 | 6,496,894 | -0.90(-4.37%) |
May 17, 2012 | 21.68 | 21.87 | 20.67 | 20.70 | 4,913,853 | -1.02(-4.69%) |
May 16, 2012 | 21.76 | 22.16 | 21.51 | 21.72 | 7,477,839 | +0.14(+0.65%) |
May 15, 2012 | 21.01 | 22.06 | 20.78 | 21.58 | 7,338,952 | +0.53(+2.53%) |
May 14, 2012 | 21.04 | 21.20 | 20.72 | 21.05 | 3,564,591 | -0.41(-1.89%) |
May 11, 2012 | 21.03 | 21.81 | 20.69 | 21.45 | 4,804,040 | +0.13(+0.59%) |
May 10, 2012 | 21.35 | 21.43 | 20.70 | 21.32 | 5,257,268 | +0.27(+1.28%) |
May 09, 2012 | 20.45 | 21.17 | 20.14 | 21.05 | 6,406,740 | +0.21(+1.01%) |
May 08, 2012 | 21.21 | 21.23 | 20.29 | 20.84 | 9,163,041 | -0.49(-2.30%) |
May 07, 2012 | 21.32 | 21.72 | 21.07 | 21.33 | 4,156,192 | -0.27(-1.25%) |
May 04, 2012 | 21.83 | 22.16 | 21.51 | 21.60 | 5,069,615 | -0.49(-2.22%) |
May 03, 2012 | 23.05 | 23.19 | 21.93 | 22.09 | 4,173,763 | -0.96(-4.18%) |
May 02, 2012 | 22.64 | 23.18 | 22.39 | 23.06 | 4,986,138 | +0.08(+0.33%) |
May 01, 2012 | 22.90 | 23.39 | 22.68 | 22.98 | 3,990,269 | +0.05(+0.22%) |
Apr 30, 2012 | 23.31 | 23.46 | 22.83 | 22.93 | 5,959,880 | -0.57(-2.41%) |
Apr 27, 2012 | 22.68 | 23.78 | 22.51 | 23.50 | 11,943,961 | +1.95(+9.06%) |
Apr 26, 2012 | 21.01 | 21.64 | 20.84 | 21.54 | 8,585,838 | +0.24(+1.11%) |
Apr 25, 2012 | 21.55 | 21.76 | 20.83 | 21.31 | 8,862,024 | +1.23(+6.14%) |
Apr 24, 2012 | 19.68 | 20.23 | 19.57 | 20.07 | 8,806,933 | +0.38(+1.93%) |
Apr 23, 2012 | 19.97 | 20.06 | 19.52 | 19.69 | 11,193,717 | -0.90(-4.39%) |
Apr 20, 2012 | 21.86 | 21.92 | 20.39 | 20.60 | 15,839,177 | -1.29(-5.91%) |
Apr 19, 2012 | 23.01 | 23.02 | 21.65 | 21.89 | 11,716,556 | -1.12(-4.85%) |
Apr 18, 2012 | 22.49 | 23.12 | 22.32 | 23.01 | 4,499,072 | +0.28(+1.23%) |
Apr 17, 2012 | 22.23 | 22.77 | 22.18 | 22.73 | 3,378,710 | +0.72(+3.26%) |
Apr 16, 2012 | 22.43 | 22.63 | 21.70 | 22.01 | 3,181,835 | -0.20(-0.91%) |
Apr 13, 2012 | 22.74 | 22.90 | 22.17 | 22.21 | 2,764,939 | -0.62(-2.70%) |
Apr 12, 2012 | 22.23 | 23.21 | 22.17 | 22.83 | 2,992,812 | +0.57(+2.54%) |
Apr 11, 2012 | 22.09 | 22.42 | 21.76 | 22.26 | 4,161,344 | +0.51(+2.33%) |
Apr 10, 2012 | 22.28 | 22.84 | 21.70 | 21.76 | 5,927,744 | -0.51(-2.28%) |
Apr 09, 2012 | 22.19 | 22.62 | 22.09 | 22.26 | 3,267,652 | -0.50(-2.19%) |
Apr 05, 2012 | 22.14 | 22.80 | 22.13 | 22.76 | 4,064,724 | +0.47(+2.12%) |
Apr 04, 2012 | 22.90 | 23.00 | 22.06 | 22.29 | 6,797,461 | -0.97(-4.18%) |
Apr 03, 2012 | 23.48 | 23.66 | 23.09 | 23.26 | 2,975,997 | -0.15(-0.65%) |
Apr 02, 2012 | 23.37 | 23.62 | 23.10 | 23.41 | 3,433,963 | +0.05(+0.22%) |
Mar 30, 2012 | 23.55 | 23.67 | 23.11 | 23.36 | 3,000,621 | -0.01(-0.04%) |
Mar 29, 2012 | 23.34 | 23.48 | 22.85 | 23.37 | 4,186,702 | -0.14(-0.57%) |
Mar 28, 2012 | 24.21 | 24.30 | 23.17 | 23.50 | 4,198,471 | -0.67(-2.76%) |
Mar 27, 2012 | 24.16 | 24.32 | 23.87 | 24.17 | 3,949,715 | +0.08(+0.32%) |
Mar 26, 2012 | 24.12 | 24.34 | 23.88 | 24.10 | 4,519,135 | +0.30(+1.28%) |
Mar 23, 2012 | 24.02 | 24.02 | 23.57 | 23.79 | 5,387,234 | -0.20(-0.85%) |
Mar 22, 2012 | 23.84 | 24.20 | 23.60 | 23.99 | 5,202,962 | -0.08(-0.32%) |
Mar 21, 2012 | 24.03 | 24.27 | 23.93 | 24.07 | 4,021,053 | +0.19(+0.78%) |
Mar 20, 2012 | 24.06 | 24.15 | 23.50 | 23.88 | 4,842,215 | -0.33(-1.36%) |
Mar 19, 2012 | 23.79 | 24.51 | 23.61 | 24.21 | 5,012,946 | +0.52(+2.17%) |
Mar 16, 2012 | 23.93 | 24.08 | 23.39 | 23.70 | 5,098,943 | -0.20(-0.85%) |
Mar 15, 2012 | 23.55 | 23.99 | 23.44 | 23.90 | 4,400,608 | +0.47(+2.02%) |
Mar 14, 2012 | 23.01 | 23.59 | 22.95 | 23.43 | 4,359,449 | +0.49(+2.14%) |
Mar 13, 2012 | 22.50 | 22.94 | 22.36 | 22.94 | 4,792,441 | +0.59(+2.65%) |
Mar 12, 2012 | 22.67 | 22.74 | 22.27 | 22.35 | 3,753,779 | -0.39(-1.71%) |
Mar 09, 2012 | 22.82 | 23.07 | 22.52 | 22.74 | 6,193,383 | +0.12(+0.52%) |
Mar 08, 2012 | 22.25 | 22.68 | 22.03 | 22.62 | 3,785,107 | +0.57(+2.61%) |
Mar 07, 2012 | 21.96 | 22.11 | 21.54 | 22.04 | 6,188,140 | +0.60(+2.80%) |
Mar 06, 2012 | 21.63 | 21.70 | 21.03 | 21.44 | 9,862,878 | -0.58(-2.65%) |
Mar 05, 2012 | 23.07 | 23.15 | 21.82 | 22.03 | 8,052,291 | -1.17(-5.06%) |
Mar 02, 2012 | 23.09 | 23.79 | 23.00 | 23.20 | 6,192,073 | +0.08(+0.33%) |