Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.28 | 23.47 | 22.98 | 23.09 | 9,999,043 | -0.20(-0.84%) |
May 30, 2012 | 23.39 | 23.59 | 23.13 | 23.28 | 4,305,188 | -0.25(-1.08%) |
May 29, 2012 | 23.47 | 23.70 | 23.40 | 23.54 | 4,176,782 | +0.18(+0.78%) |
May 25, 2012 | 23.35 | 23.48 | 23.25 | 23.35 | 2,541,000 | +0.11(+0.47%) |
May 24, 2012 | 23.19 | 23.35 | 23.09 | 23.25 | 4,843,163 | +0.13(+0.56%) |
May 23, 2012 | 23.09 | 23.25 | 22.87 | 23.11 | 5,205,054 | -0.17(-0.75%) |
May 22, 2012 | 23.32 | 23.54 | 23.19 | 23.29 | 3,988,671 | -0.01(-0.03%) |
May 21, 2012 | 23.19 | 23.44 | 23.04 | 23.30 | 5,000,719 | +0.25(+1.10%) |
May 18, 2012 | 23.37 | 23.47 | 22.97 | 23.04 | 7,365,792 | -0.28(-1.21%) |
May 17, 2012 | 23.40 | 23.49 | 23.22 | 23.32 | 5,497,853 | -0.07(-0.28%) |
May 16, 2012 | 23.61 | 23.73 | 23.30 | 23.39 | 5,654,756 | -0.12(-0.52%) |
May 15, 2012 | 23.72 | 24.07 | 23.45 | 23.51 | 8,341,654 | -0.29(-1.23%) |
May 14, 2012 | 23.49 | 23.98 | 23.37 | 23.81 | 6,524,722 | +0.14(+0.61%) |
May 11, 2012 | 23.86 | 23.94 | 23.63 | 23.66 | 7,201,085 | -0.47(-1.94%) |
May 10, 2012 | 23.76 | 24.48 | 23.61 | 24.13 | 12,186,730 | +0.61(+2.57%) |
May 09, 2012 | 23.51 | 23.77 | 23.32 | 23.53 | 7,348,647 | -0.23(-0.97%) |
May 08, 2012 | 23.39 | 23.83 | 23.37 | 23.76 | 12,312,900 | +0.28(+1.20%) |
May 07, 2012 | 23.05 | 23.54 | 23.04 | 23.48 | 5,816,804 | +0.24(+1.05%) |
May 04, 2012 | 23.34 | 23.52 | 23.06 | 23.23 | 4,723,564 | -0.22(-0.95%) |
May 03, 2012 | 23.74 | 23.84 | 23.39 | 23.45 | 5,574,267 | -0.28(-1.18%) |
May 02, 2012 | 23.83 | 23.86 | 23.64 | 23.73 | 7,414,943 | -0.05(-0.21%) |
May 01, 2012 | 22.57 | 23.99 | 22.32 | 23.79 | 18,381,830 | +1.58(+7.10%) |
Apr 30, 2012 | 22.39 | 22.39 | 22.11 | 22.21 | 5,407,925 | -0.18(-0.80%) |
Apr 27, 2012 | 22.45 | 22.50 | 22.25 | 22.39 | 3,469,800 | +0.04(+0.16%) |
Apr 26, 2012 | 22.14 | 22.37 | 21.98 | 22.35 | 5,174,622 | +0.10(+0.45%) |
Apr 25, 2012 | 22.46 | 22.46 | 22.17 | 22.25 | 4,256,186 | -0.04(-0.16%) |
Apr 24, 2012 | 21.96 | 22.41 | 21.88 | 22.29 | 5,253,366 | +0.37(+1.71%) |
Apr 23, 2012 | 21.91 | 21.95 | 21.71 | 21.91 | 6,438,745 | -0.21(-0.94%) |
Apr 20, 2012 | 22.15 | 22.25 | 21.99 | 22.12 | 6,784,402 | +0.03(+0.11%) |
Apr 19, 2012 | 22.25 | 22.32 | 21.98 | 22.10 | 4,374,907 | -0.18(-0.82%) |
Apr 18, 2012 | 22.34 | 22.34 | 22.07 | 22.28 | 5,207,547 | -0.19(-0.87%) |
Apr 17, 2012 | 22.33 | 22.57 | 22.16 | 22.47 | 5,097,718 | +0.30(+1.33%) |
Apr 16, 2012 | 22.29 | 22.40 | 22.15 | 22.18 | 5,575,632 | +0.03(+0.13%) |
Apr 13, 2012 | 22.33 | 22.43 | 22.14 | 22.15 | 5,015,699 | -0.25(-1.13%) |
Apr 12, 2012 | 22.30 | 22.41 | 22.14 | 22.40 | 3,666,401 | +0.08(+0.36%) |
Apr 11, 2012 | 22.47 | 22.56 | 22.20 | 22.32 | 4,219,497 | +0.12(+0.55%) |
Apr 10, 2012 | 22.20 | 22.42 | 22.12 | 22.20 | 6,151,549 | -0.01(-0.06%) |
Apr 09, 2012 | 22.27 | 22.27 | 22.04 | 22.21 | 5,590,088 | -0.35(-1.53%) |
Apr 05, 2012 | 22.56 | 22.73 | 22.46 | 22.56 | 4,059,068 | -0.08(-0.35%) |
Apr 04, 2012 | 22.78 | 22.94 | 22.64 | 22.64 | 6,319,618 | -0.40(-1.72%) |
Apr 03, 2012 | 23.16 | 23.17 | 22.81 | 23.04 | 5,442,402 | -0.25(-1.08%) |
Apr 02, 2012 | 22.81 | 23.40 | 22.75 | 23.29 | 6,941,705 | +0.48(+2.12%) |
Mar 30, 2012 | 22.68 | 22.88 | 22.52 | 22.81 | 5,604,730 | +0.29(+1.28%) |
Mar 29, 2012 | 22.40 | 22.59 | 22.24 | 22.52 | 5,302,188 | -0.01(-0.03%) |
Mar 28, 2012 | 22.91 | 22.97 | 22.36 | 22.52 | 6,658,639 | -0.43(-1.88%) |
Mar 27, 2012 | 23.02 | 23.18 | 22.94 | 22.96 | 4,353,312 | -0.12(-0.53%) |
Mar 26, 2012 | 23.12 | 23.31 | 23.03 | 23.08 | 4,710,271 | +0.13(+0.57%) |
Mar 23, 2012 | 22.37 | 23.01 | 22.32 | 22.95 | 4,150,755 | +0.09(+0.38%) |
Mar 22, 2012 | 22.83 | 23.03 | 22.68 | 22.86 | 3,797,909 | -0.14(-0.59%) |
Mar 21, 2012 | 22.91 | 23.08 | 22.83 | 23.00 | 4,307,577 | +0.04(+0.19%) |
Mar 20, 2012 | 22.68 | 23.01 | 22.68 | 22.96 | 4,822,258 | +0.13(+0.57%) |
Mar 19, 2012 | 22.88 | 22.96 | 22.75 | 22.83 | 4,771,061 | -0.08(-0.35%) |
Mar 16, 2012 | 22.86 | 23.01 | 22.78 | 22.91 | 6,922,131 | -0.01(-0.06%) |
Mar 15, 2012 | 22.88 | 22.92 | 22.62 | 22.92 | 4,494,794 | +0.12(+0.54%) |
Mar 14, 2012 | 23.15 | 23.19 | 22.72 | 22.80 | 5,926,012 | -0.37(-1.59%) |
Mar 13, 2012 | 22.65 | 23.21 | 22.65 | 23.17 | 6,269,758 | +0.60(+2.65%) |
Mar 12, 2012 | 22.48 | 22.65 | 22.42 | 22.57 | 4,571,776 | +0.14(+0.64%) |
Mar 09, 2012 | 22.40 | 22.62 | 22.29 | 22.42 | 3,720,341 | +0.01(+0.06%) |
Mar 08, 2012 | 22.55 | 22.65 | 22.06 | 22.41 | 5,794,250 | +0.04(+0.19%) |
Mar 07, 2012 | 21.92 | 22.46 | 21.90 | 22.37 | 6,824,559 | +0.48(+2.17%) |
Mar 06, 2012 | 22.46 | 22.52 | 21.88 | 21.89 | 9,081,451 | -0.91(-3.98%) |
Mar 05, 2012 | 22.66 | 22.92 | 22.66 | 22.80 | 4,125,320 | +0.01(+0.03%) |
Mar 02, 2012 | 22.74 | 22.91 | 22.63 | 22.79 | 4,944,345 | +0.09(+0.38%) |