Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.87 | 20.93 | 20.50 | 20.71 | 11,740,374 | -0.28(-1.35%) |
May 30, 2012 | 21.24 | 21.27 | 20.81 | 21.00 | 8,699,138 | -0.39(-1.84%) |
May 29, 2012 | 21.58 | 21.88 | 21.29 | 21.39 | 5,769,901 | -0.20(-0.93%) |
May 25, 2012 | 21.39 | 21.67 | 21.27 | 21.59 | 4,665,052 | +0.12(+0.55%) |
May 24, 2012 | 21.67 | 21.69 | 21.21 | 21.47 | 6,103,904 | -0.19(-0.89%) |
May 23, 2012 | 21.62 | 21.72 | 21.30 | 21.67 | 7,638,423 | -0.15(-0.70%) |
May 22, 2012 | 21.99 | 22.26 | 21.61 | 21.82 | 7,850,235 | -0.39(-1.74%) |
May 21, 2012 | 21.54 | 22.31 | 21.35 | 22.20 | 7,944,592 | +0.56(+2.58%) |
May 18, 2012 | 21.68 | 21.86 | 21.38 | 21.65 | 11,511,872 | +0.08(+0.38%) |
May 17, 2012 | 22.00 | 22.07 | 21.52 | 21.56 | 8,481,997 | -0.58(-2.62%) |
May 16, 2012 | 21.70 | 22.34 | 21.56 | 22.14 | 8,870,237 | +0.30(+1.36%) |
May 15, 2012 | 21.62 | 22.29 | 21.42 | 21.85 | 9,224,307 | +0.24(+1.12%) |
May 14, 2012 | 21.51 | 21.78 | 21.22 | 21.60 | 9,275,571 | -0.35(-1.60%) |
May 11, 2012 | 21.89 | 22.18 | 21.66 | 21.96 | 6,469,824 | -0.45(-2.00%) |
May 10, 2012 | 22.80 | 23.00 | 21.74 | 22.40 | 12,847,419 | -0.01(-0.03%) |
May 09, 2012 | 20.56 | 22.69 | 20.51 | 22.41 | 20,283,556 | +1.65(+7.94%) |
May 08, 2012 | 20.07 | 20.98 | 19.83 | 20.76 | 21,168,020 | +0.52(+2.56%) |
May 07, 2012 | 20.76 | 21.07 | 20.18 | 20.25 | 17,769,334 | -0.56(-2.69%) |
May 04, 2012 | 21.28 | 21.45 | 20.78 | 20.80 | 15,774,440 | -0.85(-3.92%) |
May 03, 2012 | 22.02 | 22.06 | 21.42 | 21.65 | 17,098,194 | -0.42(-1.91%) |
May 02, 2012 | 22.49 | 22.53 | 21.82 | 22.07 | 16,364,272 | -0.52(-2.32%) |
May 01, 2012 | 23.27 | 23.52 | 22.47 | 22.60 | 9,972,445 | -0.89(-3.79%) |
Apr 30, 2012 | 23.69 | 24.07 | 23.45 | 23.49 | 5,952,093 | -0.04(-0.18%) |
Apr 27, 2012 | 24.31 | 24.31 | 23.43 | 23.53 | 725,763 | -0.58(-2.40%) |
Apr 26, 2012 | 23.87 | 24.14 | 23.76 | 24.11 | 266,507 | +0.14(+0.58%) |
Apr 25, 2012 | 24.00 | 24.49 | 23.80 | 23.97 | 385,807 | +0.00(+0.00%) |
Apr 24, 2012 | 24.83 | 24.83 | 23.92 | 23.97 | 180,473 | -0.64(-2.61%) |
Apr 23, 2012 | 25.00 | 25.00 | 24.43 | 24.61 | 138,739 | -0.44(-1.76%) |
Apr 20, 2012 | 24.90 | 25.52 | 24.90 | 25.05 | 216,966 | +0.22(+0.89%) |
Apr 19, 2012 | 24.83 | 25.67 | 24.69 | 24.83 | 866,960 | +0.00(+0.00%) |
Apr 18, 2012 | 24.83 | 25.14 | 23.80 | 24.83 | 300,201 | +0.00(+0.00%) |
Apr 17, 2012 | 25.11 | 25.35 | 24.83 | 24.83 | 260,337 | -0.38(-1.50%) |
Apr 16, 2012 | 25.52 | 25.52 | 24.83 | 25.21 | 797,568 | -0.31(-1.22%) |
Apr 13, 2012 | 23.45 | 25.83 | 23.39 | 25.52 | 2,442,964 | +2.07(+8.82%) |