Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.82 | 23.08 | 22.67 | 22.93 | 21,191,024 | +0.12(+0.53%) |
May 30, 2012 | 22.84 | 22.94 | 22.73 | 22.81 | 20,096,234 | -0.18(-0.79%) |
May 29, 2012 | 22.94 | 23.04 | 22.85 | 22.99 | 14,243,088 | +0.17(+0.72%) |
May 25, 2012 | 22.83 | 22.94 | 22.73 | 22.83 | 13,469,679 | +0.03(+0.15%) |
May 24, 2012 | 22.75 | 22.90 | 22.64 | 22.79 | 18,094,480 | +0.06(+0.27%) |
May 23, 2012 | 22.75 | 22.91 | 22.51 | 22.73 | 25,069,048 | -0.06(-0.27%) |
May 22, 2012 | 22.75 | 22.98 | 22.72 | 22.79 | 23,028,932 | +0.03(+0.12%) |
May 21, 2012 | 22.96 | 23.00 | 22.70 | 22.77 | 21,867,174 | -0.10(-0.46%) |
May 18, 2012 | 22.91 | 23.11 | 22.72 | 22.87 | 36,786,008 | +0.09(+0.39%) |
May 17, 2012 | 22.47 | 22.84 | 22.40 | 22.78 | 28,454,594 | +0.27(+1.20%) |
May 16, 2012 | 22.64 | 22.69 | 22.45 | 22.51 | 19,705,222 | -0.09(-0.41%) |
May 15, 2012 | 22.46 | 22.78 | 22.42 | 22.61 | 20,831,230 | +0.09(+0.39%) |
May 14, 2012 | 22.53 | 22.64 | 22.29 | 22.52 | 26,427,134 | -0.15(-0.66%) |
May 11, 2012 | 22.48 | 22.82 | 22.46 | 22.67 | 28,018,826 | +0.34(+1.50%) |
May 10, 2012 | 22.34 | 22.43 | 22.24 | 22.33 | 20,479,724 | +0.17(+0.75%) |
May 09, 2012 | 22.18 | 22.29 | 22.08 | 22.17 | 19,100,894 | -0.17(-0.74%) |
May 08, 2012 | 22.28 | 22.44 | 22.22 | 22.33 | 20,546,672 | +0.01(+0.05%) |
May 07, 2012 | 22.06 | 22.39 | 21.94 | 22.32 | 21,904,642 | +0.15(+0.67%) |
May 04, 2012 | 22.32 | 22.38 | 22.16 | 22.17 | 18,054,562 | -0.21(-0.93%) |
May 03, 2012 | 22.20 | 22.44 | 22.20 | 22.38 | 26,985,070 | +0.02(+0.10%) |
May 02, 2012 | 22.30 | 22.37 | 22.21 | 22.36 | 21,885,074 | +0.02(+0.10%) |
May 01, 2012 | 22.27 | 22.49 | 22.25 | 22.34 | 27,533,242 | +0.10(+0.45%) |
Apr 30, 2012 | 22.08 | 22.25 | 22.07 | 22.24 | 20,273,536 | +0.08(+0.37%) |
Apr 27, 2012 | 22.11 | 22.27 | 22.10 | 22.15 | 18,777,752 | +0.05(+0.22%) |
Apr 26, 2012 | 21.74 | 22.19 | 21.70 | 22.10 | 32,132,768 | +0.36(+1.67%) |
Apr 25, 2012 | 21.72 | 21.83 | 21.68 | 21.74 | 22,841,218 | -0.01(-0.05%) |
Apr 24, 2012 | 21.31 | 21.77 | 21.30 | 21.75 | 40,655,880 | +0.51(+2.41%) |
Apr 23, 2012 | 21.17 | 21.37 | 21.15 | 21.24 | 27,134,562 | -0.09(-0.41%) |
Apr 20, 2012 | 21.06 | 21.43 | 21.06 | 21.33 | 35,090,164 | +0.32(+1.52%) |
Apr 19, 2012 | 20.99 | 21.26 | 20.90 | 21.01 | 33,541,622 | +0.27(+1.30%) |
Apr 18, 2012 | 20.67 | 20.78 | 20.66 | 20.74 | 14,784,150 | -0.04(-0.21%) |
Apr 17, 2012 | 20.73 | 20.89 | 20.65 | 20.78 | 18,684,492 | +0.17(+0.83%) |
Apr 16, 2012 | 20.56 | 20.68 | 20.49 | 20.61 | 14,595,907 | +0.09(+0.46%) |
Apr 13, 2012 | 20.62 | 20.68 | 20.46 | 20.52 | 28,433,400 | -0.16(-0.77%) |
Apr 12, 2012 | 20.60 | 20.71 | 20.54 | 20.68 | 18,075,928 | +0.09(+0.45%) |
Apr 11, 2012 | 20.40 | 20.63 | 20.38 | 20.58 | 22,685,946 | +0.32(+1.58%) |
Apr 10, 2012 | 20.60 | 20.66 | 20.27 | 20.27 | 27,571,174 | -0.36(-1.76%) |
Apr 09, 2012 | 20.57 | 20.71 | 20.57 | 20.63 | 19,097,268 | -0.11(-0.53%) |
Apr 05, 2012 | 20.88 | 20.88 | 20.66 | 20.74 | 21,218,612 | -0.13(-0.61%) |
Apr 04, 2012 | 20.88 | 20.96 | 20.84 | 20.87 | 24,678,356 | -0.04(-0.18%) |
Apr 03, 2012 | 20.90 | 20.97 | 20.80 | 20.90 | 24,005,828 | -0.03(-0.16%) |
Apr 02, 2012 | 20.81 | 20.99 | 20.77 | 20.94 | 24,396,220 | +0.16(+0.76%) |
Mar 30, 2012 | 20.83 | 20.84 | 20.65 | 20.78 | 22,122,386 | +0.09(+0.42%) |
Mar 29, 2012 | 20.71 | 20.73 | 20.41 | 20.69 | 34,679,076 | -0.10(-0.50%) |
Mar 28, 2012 | 20.88 | 20.94 | 20.70 | 20.79 | 36,879,176 | -0.22(-1.03%) |
Mar 27, 2012 | 21.34 | 21.37 | 20.97 | 21.01 | 39,883,192 | -0.36(-1.70%) |
Mar 26, 2012 | 21.47 | 21.49 | 21.26 | 21.38 | 84,592,592 | -0.05(-0.23%) |
Mar 23, 2012 | 21.56 | 21.64 | 21.36 | 21.43 | 74,270,616 | -0.13(-0.60%) |
Mar 22, 2012 | 21.49 | 21.65 | 21.47 | 21.56 | 74,935,112 | -0.07(-0.30%) |
Mar 21, 2012 | 21.57 | 21.69 | 21.56 | 21.62 | 18,127,280 | +0.08(+0.38%) |
Mar 20, 2012 | 21.47 | 21.58 | 21.44 | 21.54 | 17,632,626 | -0.01(-0.05%) |
Mar 19, 2012 | 21.45 | 21.63 | 21.36 | 21.55 | 18,848,004 | +0.04(+0.20%) |
Mar 16, 2012 | 21.53 | 21.56 | 21.39 | 21.51 | 41,288,868 | +0.02(+0.08%) |
Mar 15, 2012 | 21.47 | 21.50 | 21.34 | 21.49 | 18,587,616 | +0.04(+0.18%) |
Mar 14, 2012 | 21.43 | 21.65 | 21.41 | 21.45 | 20,986,936 | -0.01(-0.03%) |
Mar 13, 2012 | 21.38 | 21.47 | 21.32 | 21.46 | 19,208,800 | +0.09(+0.41%) |
Mar 12, 2012 | 21.26 | 21.45 | 21.21 | 21.37 | 17,584,988 | +0.12(+0.56%) |
Mar 09, 2012 | 21.37 | 21.39 | 21.16 | 21.25 | 21,630,316 | -0.07(-0.31%) |
Mar 08, 2012 | 21.29 | 21.44 | 21.26 | 21.32 | 22,405,590 | +0.19(+0.90%) |
Mar 07, 2012 | 21.06 | 21.21 | 21.03 | 21.13 | 19,581,572 | +0.10(+0.47%) |
Mar 06, 2012 | 21.02 | 21.19 | 20.99 | 21.03 | 20,743,838 | -0.17(-0.79%) |
Mar 05, 2012 | 21.01 | 21.35 | 20.99 | 21.20 | 25,348,958 | +0.18(+0.85%) |
Mar 02, 2012 | 20.91 | 21.10 | 20.89 | 21.02 | 22,041,552 | +0.13(+0.62%) |