Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.27 | 24.60 | 23.40 | 23.72 | 3,215,590 | -0.53(-2.17%) |
May 30, 2012 | 23.66 | 24.50 | 23.32 | 24.25 | 4,015,968 | -0.00(-0.01%) |
May 29, 2012 | 25.38 | 25.38 | 24.11 | 24.25 | 4,023,430 | -0.76(-3.04%) |
May 25, 2012 | 24.97 | 25.37 | 24.73 | 25.01 | 2,251,647 | +0.11(+0.43%) |
May 24, 2012 | 24.99 | 25.27 | 24.40 | 24.90 | 5,826,955 | +0.27(+1.10%) |
May 23, 2012 | 23.21 | 24.65 | 22.41 | 24.63 | 5,627,935 | +1.27(+5.43%) |
May 22, 2012 | 23.45 | 24.24 | 23.18 | 23.36 | 3,708,745 | -0.16(-0.67%) |
May 21, 2012 | 22.92 | 23.60 | 22.76 | 23.52 | 2,041,617 | +0.77(+3.40%) |
May 18, 2012 | 23.01 | 23.55 | 22.65 | 22.75 | 4,321,111 | +0.20(+0.89%) |
May 17, 2012 | 21.63 | 22.94 | 21.58 | 22.55 | 5,074,778 | +1.16(+5.41%) |
May 16, 2012 | 21.32 | 22.45 | 21.21 | 21.39 | 5,358,908 | +0.04(+0.18%) |
May 15, 2012 | 22.53 | 22.75 | 21.27 | 21.35 | 5,839,515 | -1.13(-5.01%) |
May 14, 2012 | 22.62 | 23.27 | 22.43 | 22.48 | 4,963,152 | -0.66(-2.85%) |
May 11, 2012 | 23.49 | 23.79 | 23.09 | 23.14 | 2,802,402 | -0.58(-2.44%) |
May 10, 2012 | 24.25 | 24.29 | 23.31 | 23.72 | 3,986,582 | -0.28(-1.15%) |
May 09, 2012 | 22.85 | 24.45 | 22.80 | 23.99 | 6,096,877 | +0.55(+2.36%) |
May 08, 2012 | 23.74 | 23.93 | 23.13 | 23.44 | 4,910,508 | -0.88(-3.62%) |
May 07, 2012 | 24.08 | 24.61 | 23.84 | 24.32 | 3,128,885 | +0.28(+1.15%) |
May 04, 2012 | 24.11 | 24.76 | 23.94 | 24.04 | 3,854,657 | -0.09(-0.39%) |
May 03, 2012 | 24.43 | 24.46 | 23.26 | 24.14 | 6,131,122 | -0.52(-2.12%) |
May 02, 2012 | 24.65 | 24.95 | 24.36 | 24.66 | 3,415,257 | -0.24(-0.96%) |
May 01, 2012 | 25.14 | 25.38 | 24.73 | 24.90 | 3,573,326 | -0.19(-0.78%) |
Apr 30, 2012 | 24.26 | 25.26 | 24.09 | 25.09 | 5,374,204 | +0.35(+1.42%) |
Apr 27, 2012 | 23.87 | 25.13 | 23.87 | 24.74 | 10,170,679 | +2.21(+9.82%) |
Apr 26, 2012 | 21.72 | 22.57 | 21.44 | 22.53 | 6,954,967 | +0.90(+4.16%) |
Apr 25, 2012 | 20.86 | 21.73 | 20.61 | 21.63 | 3,162,328 | +1.00(+4.84%) |
Apr 24, 2012 | 20.58 | 20.84 | 20.47 | 20.63 | 1,467,673 | +0.10(+0.49%) |
Apr 23, 2012 | 20.54 | 20.77 | 20.10 | 20.53 | 2,555,950 | -0.31(-1.48%) |
Apr 20, 2012 | 21.30 | 21.46 | 20.81 | 20.84 | 1,671,226 | -0.38(-1.78%) |
Apr 19, 2012 | 21.23 | 21.67 | 20.96 | 21.21 | 2,961,908 | +0.10(+0.48%) |
Apr 18, 2012 | 21.16 | 21.52 | 20.82 | 21.11 | 2,011,030 | -0.26(-1.23%) |
Apr 17, 2012 | 20.67 | 21.59 | 20.49 | 21.38 | 3,083,422 | +0.91(+4.42%) |
Apr 16, 2012 | 21.02 | 21.20 | 20.34 | 20.47 | 2,579,606 | -0.51(-2.43%) |
Apr 13, 2012 | 21.42 | 21.49 | 20.86 | 20.98 | 2,791,817 | -0.60(-2.80%) |
Apr 12, 2012 | 20.37 | 21.76 | 20.37 | 21.59 | 3,497,631 | +1.24(+6.09%) |
Apr 11, 2012 | 20.88 | 20.88 | 20.30 | 20.35 | 2,683,207 | -0.52(-2.50%) |
Apr 10, 2012 | 20.28 | 20.93 | 20.06 | 20.87 | 3,337,496 | +0.55(+2.69%) |
Apr 09, 2012 | 20.47 | 20.73 | 20.18 | 20.32 | 2,846,256 | -0.03(-0.12%) |
Apr 05, 2012 | 20.68 | 20.77 | 20.28 | 20.35 | 3,287,040 | -0.16(-0.80%) |
Apr 04, 2012 | 20.79 | 20.84 | 20.48 | 20.51 | 3,971,082 | -0.82(-3.86%) |
Apr 03, 2012 | 21.97 | 21.98 | 21.15 | 21.33 | 4,428,511 | -0.64(-2.92%) |
Apr 02, 2012 | 20.98 | 22.04 | 20.98 | 21.98 | 4,076,409 | +0.99(+4.73%) |
Mar 30, 2012 | 20.89 | 21.05 | 20.69 | 20.98 | 2,695,098 | +0.26(+1.27%) |
Mar 29, 2012 | 20.75 | 20.77 | 20.46 | 20.72 | 3,017,325 | -0.07(-0.33%) |
Mar 28, 2012 | 21.02 | 21.06 | 20.66 | 20.79 | 4,779,619 | -0.23(-1.11%) |
Mar 27, 2012 | 21.67 | 21.69 | 21.01 | 21.02 | 3,555,995 | -0.58(-2.71%) |
Mar 26, 2012 | 21.57 | 21.67 | 21.25 | 21.60 | 2,235,634 | +0.48(+2.26%) |
Mar 23, 2012 | 20.84 | 21.20 | 20.72 | 21.13 | 2,068,440 | +0.51(+2.47%) |
Mar 22, 2012 | 20.42 | 20.71 | 20.30 | 20.62 | 1,779,448 | -0.19(-0.91%) |
Mar 21, 2012 | 21.22 | 21.29 | 20.79 | 20.81 | 2,719,188 | -0.30(-1.43%) |
Mar 20, 2012 | 20.62 | 21.19 | 20.33 | 21.11 | 3,679,406 | +0.26(+1.27%) |
Mar 19, 2012 | 21.25 | 21.48 | 20.84 | 20.84 | 2,867,006 | -0.40(-1.86%) |
Mar 16, 2012 | 20.99 | 21.64 | 20.92 | 21.24 | 7,590,757 | +0.20(+0.96%) |
Mar 15, 2012 | 21.19 | 21.52 | 20.91 | 21.04 | 3,425,252 | -0.13(-0.59%) |
Mar 14, 2012 | 21.89 | 21.89 | 21.05 | 21.16 | 5,792,278 | -0.99(-4.48%) |
Mar 13, 2012 | 22.09 | 22.52 | 22.04 | 22.16 | 4,751,669 | +0.01(+0.03%) |
Mar 12, 2012 | 22.84 | 22.95 | 22.05 | 22.15 | 5,707,534 | -0.70(-3.08%) |
Mar 09, 2012 | 22.65 | 23.16 | 22.40 | 22.86 | 3,053,104 | +0.21(+0.92%) |
Mar 08, 2012 | 22.55 | 22.82 | 22.20 | 22.65 | 2,376,725 | +0.40(+1.78%) |
Mar 07, 2012 | 22.20 | 22.39 | 21.91 | 22.25 | 3,483,062 | +0.05(+0.23%) |
Mar 06, 2012 | 22.10 | 22.25 | 21.85 | 22.20 | 4,026,893 | -0.40(-1.78%) |
Mar 05, 2012 | 22.74 | 22.75 | 22.43 | 22.60 | 3,348,526 | -0.22(-0.96%) |
Mar 02, 2012 | 23.07 | 23.09 | 22.67 | 22.82 | 2,305,845 | -0.27(-1.17%) |