Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.63 | 21.74 | 20.68 | 21.15 | 5,773,232 | -0.39(-1.81%) |
May 30, 2012 | 21.84 | 21.86 | 21.49 | 21.54 | 4,019,251 | -0.98(-4.35%) |
May 29, 2012 | 21.91 | 22.86 | 21.91 | 22.52 | 5,034,177 | +1.02(+4.75%) |
May 25, 2012 | 21.42 | 21.65 | 21.24 | 21.49 | 2,584,722 | -0.06(-0.30%) |
May 24, 2012 | 22.04 | 22.13 | 21.11 | 21.56 | 4,423,280 | -0.26(-1.17%) |
May 23, 2012 | 20.45 | 21.90 | 20.16 | 21.81 | 6,953,369 | +0.98(+4.70%) |
May 22, 2012 | 21.17 | 21.71 | 20.62 | 20.83 | 7,898,815 | -0.11(-0.54%) |
May 21, 2012 | 20.75 | 21.05 | 20.59 | 20.95 | 6,889,257 | +0.45(+2.22%) |
May 18, 2012 | 21.15 | 21.38 | 20.38 | 20.49 | 5,975,424 | -0.40(-1.90%) |
May 17, 2012 | 21.07 | 21.49 | 20.73 | 20.89 | 6,493,990 | -0.07(-0.34%) |
May 16, 2012 | 21.45 | 22.01 | 20.84 | 20.96 | 5,171,985 | -0.45(-2.09%) |
May 15, 2012 | 22.49 | 22.70 | 21.31 | 21.41 | 6,439,712 | -1.02(-4.55%) |
May 14, 2012 | 22.95 | 23.19 | 22.41 | 22.43 | 3,619,956 | -0.95(-4.07%) |
May 11, 2012 | 23.44 | 23.95 | 23.27 | 23.38 | 2,732,224 | -0.30(-1.26%) |
May 10, 2012 | 23.95 | 24.40 | 23.54 | 23.68 | 4,503,014 | +0.09(+0.39%) |
May 09, 2012 | 23.11 | 24.02 | 23.04 | 23.59 | 4,860,176 | -0.22(-0.92%) |
May 08, 2012 | 24.08 | 24.13 | 23.18 | 23.81 | 6,586,103 | -0.74(-3.01%) |
May 07, 2012 | 24.31 | 24.77 | 23.98 | 24.54 | 4,225,842 | -0.23(-0.92%) |
May 04, 2012 | 25.09 | 25.23 | 24.46 | 24.77 | 4,465,630 | -0.56(-2.21%) |
May 03, 2012 | 26.21 | 26.37 | 25.30 | 25.33 | 6,212,609 | -0.83(-3.17%) |
May 02, 2012 | 26.51 | 26.53 | 26.09 | 26.16 | 2,453,592 | -0.59(-2.20%) |
May 01, 2012 | 26.57 | 27.02 | 26.49 | 26.75 | 2,721,996 | +0.27(+1.02%) |
Apr 30, 2012 | 26.34 | 26.72 | 26.20 | 26.48 | 3,404,525 | -0.16(-0.61%) |
Apr 27, 2012 | 26.59 | 26.76 | 26.40 | 26.64 | 2,827,815 | +0.21(+0.81%) |
Apr 26, 2012 | 26.51 | 26.69 | 26.18 | 26.43 | 3,387,556 | -0.14(-0.53%) |
Apr 25, 2012 | 26.06 | 26.64 | 25.70 | 26.57 | 4,691,438 | +0.82(+3.20%) |
Apr 24, 2012 | 25.47 | 26.30 | 25.02 | 25.75 | 5,228,267 | +0.43(+1.71%) |
Apr 23, 2012 | 25.18 | 25.67 | 24.92 | 25.32 | 6,360,827 | -0.89(-3.38%) |
Apr 20, 2012 | 26.71 | 26.89 | 26.20 | 26.20 | 3,797,538 | -0.22(-0.83%) |
Apr 19, 2012 | 26.45 | 26.89 | 26.02 | 26.42 | 4,278,530 | -0.09(-0.35%) |
Apr 18, 2012 | 26.16 | 26.86 | 26.09 | 26.52 | 4,333,830 | +0.25(+0.94%) |
Apr 17, 2012 | 26.57 | 26.94 | 26.09 | 26.27 | 4,838,313 | +0.23(+0.90%) |
Apr 16, 2012 | 26.20 | 26.54 | 25.60 | 26.03 | 4,439,617 | +0.02(+0.08%) |
Apr 13, 2012 | 26.14 | 26.28 | 25.72 | 26.01 | 3,740,644 | -0.32(-1.21%) |
Apr 12, 2012 | 25.35 | 26.44 | 25.24 | 26.33 | 5,309,603 | +1.38(+5.54%) |
Apr 11, 2012 | 25.06 | 25.42 | 24.86 | 24.95 | 4,936,428 | +0.34(+1.38%) |
Apr 10, 2012 | 24.56 | 24.80 | 23.93 | 24.61 | 5,460,460 | +0.09(+0.38%) |
Apr 09, 2012 | 24.54 | 24.90 | 24.29 | 24.52 | 3,178,846 | -0.53(-2.12%) |
Apr 05, 2012 | 25.44 | 26.09 | 24.94 | 25.05 | 4,789,892 | -0.33(-1.29%) |
Apr 04, 2012 | 24.93 | 25.46 | 24.67 | 25.37 | 6,393,221 | -0.36(-1.41%) |
Apr 03, 2012 | 26.25 | 26.25 | 25.62 | 25.74 | 4,797,351 | -0.49(-1.87%) |
Apr 02, 2012 | 25.38 | 26.51 | 25.06 | 26.23 | 5,972,790 | +0.93(+3.67%) |
Mar 30, 2012 | 24.92 | 25.32 | 24.71 | 25.30 | 3,473,964 | +0.61(+2.47%) |
Mar 29, 2012 | 24.40 | 24.74 | 23.84 | 24.69 | 4,663,514 | +0.18(+0.72%) |
Mar 28, 2012 | 25.29 | 25.30 | 24.43 | 24.51 | 4,145,788 | -0.99(-3.87%) |
Mar 27, 2012 | 25.87 | 26.18 | 25.45 | 25.49 | 3,249,058 | -0.19(-0.75%) |
Mar 26, 2012 | 25.34 | 25.80 | 25.18 | 25.69 | 3,112,411 | +0.77(+3.10%) |
Mar 23, 2012 | 24.95 | 25.12 | 24.66 | 24.91 | 6,727,860 | +0.14(+0.57%) |
Mar 22, 2012 | 24.88 | 25.16 | 24.71 | 24.77 | 4,186,802 | -0.76(-2.97%) |
Mar 21, 2012 | 25.64 | 25.66 | 25.00 | 25.53 | 3,774,295 | +0.02(+0.08%) |
Mar 20, 2012 | 25.52 | 25.79 | 25.14 | 25.51 | 3,863,651 | -0.80(-3.05%) |
Mar 19, 2012 | 26.25 | 26.65 | 26.11 | 26.31 | 2,791,673 | -0.02(-0.08%) |
Mar 16, 2012 | 25.46 | 26.54 | 25.43 | 26.33 | 5,345,112 | +0.96(+3.80%) |
Mar 15, 2012 | 25.18 | 25.59 | 25.09 | 25.37 | 3,928,416 | +0.30(+1.19%) |
Mar 14, 2012 | 26.11 | 26.16 | 24.82 | 25.07 | 7,279,490 | -1.11(-4.25%) |
Mar 13, 2012 | 25.61 | 26.18 | 25.46 | 26.18 | 4,036,506 | +0.82(+3.24%) |
Mar 12, 2012 | 25.98 | 26.32 | 25.35 | 25.36 | 3,676,641 | -0.78(-2.99%) |
Mar 09, 2012 | 26.07 | 26.42 | 25.84 | 26.14 | 3,168,371 | +0.23(+0.88%) |
Mar 08, 2012 | 25.94 | 26.31 | 25.74 | 25.91 | 3,979,088 | +0.55(+2.15%) |
Mar 07, 2012 | 25.40 | 25.52 | 24.67 | 25.37 | 4,728,666 | +0.24(+0.96%) |
Mar 06, 2012 | 25.20 | 25.32 | 24.66 | 25.13 | 9,875,009 | -0.74(-2.88%) |
Mar 05, 2012 | 27.50 | 27.51 | 25.84 | 25.87 | 6,874,811 | -1.73(-6.27%) |
Mar 02, 2012 | 28.42 | 28.42 | 27.42 | 27.60 | 4,589,164 | -0.82(-2.90%) |