Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.34 | 24.38 | 23.80 | 24.13 | 8,216,547 | -0.23(-0.94%) |
May 30, 2012 | 24.71 | 24.71 | 24.30 | 24.35 | 2,309,938 | -0.55(-2.23%) |
May 29, 2012 | 25.30 | 25.30 | 24.62 | 24.91 | 2,621,272 | +0.27(+1.08%) |
May 25, 2012 | 24.60 | 24.97 | 24.54 | 24.64 | 3,612,795 | +0.08(+0.34%) |
May 24, 2012 | 24.04 | 24.60 | 23.97 | 24.56 | 5,918,120 | +0.58(+2.41%) |
May 23, 2012 | 23.42 | 24.00 | 23.18 | 23.98 | 3,796,758 | +0.40(+1.68%) |
May 22, 2012 | 23.30 | 24.00 | 23.24 | 23.59 | 4,690,878 | +0.46(+2.01%) |
May 21, 2012 | 23.08 | 23.55 | 22.73 | 23.12 | 5,366,089 | +0.07(+0.30%) |
May 18, 2012 | 24.05 | 24.19 | 22.97 | 23.05 | 11,299,613 | +1.76(+8.28%) |
May 17, 2012 | 21.95 | 22.01 | 21.18 | 21.29 | 6,914,083 | -0.70(-3.18%) |
May 16, 2012 | 21.97 | 22.20 | 21.78 | 21.99 | 3,556,547 | +0.08(+0.38%) |
May 15, 2012 | 21.95 | 22.33 | 21.85 | 21.91 | 3,513,811 | -0.09(-0.41%) |
May 14, 2012 | 21.91 | 22.39 | 21.69 | 22.00 | 4,102,434 | -0.16(-0.72%) |
May 11, 2012 | 22.19 | 22.62 | 22.07 | 22.16 | 3,224,886 | -0.14(-0.65%) |
May 10, 2012 | 22.27 | 22.52 | 21.94 | 22.30 | 2,807,606 | +0.29(+1.31%) |
May 09, 2012 | 21.88 | 22.30 | 21.70 | 22.01 | 2,757,450 | -0.13(-0.58%) |
May 08, 2012 | 22.56 | 22.59 | 21.44 | 22.14 | 6,282,777 | -0.65(-2.84%) |
May 07, 2012 | 23.15 | 23.30 | 22.69 | 22.79 | 3,988,471 | -0.54(-2.31%) |
May 04, 2012 | 23.84 | 24.10 | 23.25 | 23.33 | 2,429,410 | -0.68(-2.82%) |
May 03, 2012 | 24.21 | 24.39 | 23.85 | 24.00 | 1,871,170 | -0.18(-0.75%) |
May 02, 2012 | 23.30 | 24.24 | 23.27 | 24.19 | 2,327,771 | +0.74(+3.18%) |
May 01, 2012 | 23.27 | 23.68 | 23.18 | 23.44 | 1,689,385 | +0.19(+0.82%) |
Apr 30, 2012 | 23.51 | 23.51 | 23.11 | 23.25 | 2,153,422 | -0.24(-1.04%) |
Apr 27, 2012 | 23.57 | 23.83 | 23.16 | 23.49 | 2,540,413 | +0.02(+0.06%) |
Apr 26, 2012 | 23.14 | 23.53 | 23.05 | 23.48 | 1,425,215 | +0.27(+1.18%) |
Apr 25, 2012 | 22.92 | 23.27 | 22.88 | 23.21 | 1,612,218 | +0.47(+2.07%) |
Apr 24, 2012 | 23.15 | 23.26 | 22.54 | 22.73 | 1,677,305 | -0.34(-1.48%) |
Apr 23, 2012 | 23.30 | 23.33 | 22.83 | 23.08 | 1,674,275 | -0.49(-2.06%) |
Apr 20, 2012 | 23.57 | 23.70 | 23.24 | 23.56 | 2,456,761 | +0.01(+0.03%) |
Apr 19, 2012 | 23.94 | 24.11 | 23.41 | 23.56 | 2,909,798 | -0.43(-1.77%) |
Apr 18, 2012 | 23.56 | 24.03 | 23.53 | 23.98 | 2,177,274 | +0.26(+1.09%) |
Apr 17, 2012 | 23.54 | 23.88 | 23.43 | 23.72 | 2,201,325 | +0.38(+1.63%) |
Apr 16, 2012 | 23.31 | 23.59 | 23.11 | 23.34 | 2,254,146 | +0.08(+0.36%) |
Apr 13, 2012 | 23.27 | 23.48 | 23.05 | 23.26 | 2,524,262 | +0.06(+0.26%) |
Apr 12, 2012 | 22.88 | 23.24 | 22.79 | 23.20 | 2,320,263 | +0.39(+1.70%) |
Apr 11, 2012 | 22.97 | 23.16 | 22.64 | 22.81 | 4,303,425 | +0.04(+0.17%) |
Apr 10, 2012 | 23.48 | 23.48 | 22.64 | 22.77 | 2,423,642 | -0.82(-3.46%) |
Apr 09, 2012 | 23.33 | 23.60 | 23.08 | 23.59 | 1,832,822 | -0.14(-0.57%) |
Apr 05, 2012 | 23.54 | 23.95 | 23.48 | 23.72 | 1,561,693 | +0.17(+0.71%) |
Apr 04, 2012 | 23.77 | 24.03 | 23.40 | 23.56 | 2,430,680 | -0.38(-1.58%) |
Apr 03, 2012 | 23.57 | 24.04 | 23.47 | 23.94 | 2,337,421 | +0.42(+1.80%) |
Apr 02, 2012 | 23.51 | 23.74 | 23.44 | 23.51 | 2,377,487 | +0.05(+0.23%) |
Mar 30, 2012 | 23.84 | 23.91 | 23.19 | 23.46 | 3,725,403 | -0.39(-1.62%) |
Mar 29, 2012 | 23.66 | 23.89 | 23.45 | 23.85 | 2,240,438 | +0.02(+0.10%) |
Mar 28, 2012 | 23.94 | 24.02 | 23.48 | 23.82 | 2,115,994 | -0.06(-0.25%) |
Mar 27, 2012 | 24.30 | 24.38 | 23.83 | 23.88 | 2,704,867 | -0.38(-1.56%) |
Mar 26, 2012 | 23.86 | 24.31 | 23.72 | 24.26 | 3,023,150 | +0.85(+3.65%) |
Mar 23, 2012 | 23.51 | 23.55 | 22.98 | 23.41 | 4,024,570 | -0.16(-0.67%) |
Mar 22, 2012 | 23.18 | 23.67 | 23.09 | 23.57 | 3,139,814 | +0.20(+0.87%) |
Mar 21, 2012 | 23.00 | 23.38 | 22.93 | 23.36 | 2,296,740 | +0.39(+1.68%) |
Mar 20, 2012 | 22.61 | 23.07 | 22.61 | 22.98 | 2,741,821 | +0.26(+1.13%) |
Mar 19, 2012 | 22.47 | 22.79 | 22.34 | 22.72 | 1,706,659 | +0.26(+1.14%) |
Mar 16, 2012 | 22.92 | 22.94 | 22.44 | 22.46 | 2,466,687 | -0.47(-2.04%) |
Mar 15, 2012 | 22.80 | 23.02 | 22.58 | 22.93 | 1,924,796 | +0.06(+0.26%) |
Mar 14, 2012 | 22.91 | 22.98 | 22.61 | 22.87 | 1,645,288 | -0.02(-0.07%) |
Mar 13, 2012 | 22.67 | 22.89 | 22.47 | 22.89 | 3,073,306 | +0.29(+1.27%) |
Mar 12, 2012 | 22.81 | 22.88 | 22.58 | 22.60 | 2,414,490 | -0.26(-1.16%) |
Mar 09, 2012 | 22.77 | 22.96 | 22.67 | 22.86 | 1,719,193 | +0.11(+0.46%) |
Mar 08, 2012 | 22.74 | 22.80 | 22.46 | 22.76 | 3,585,325 | +0.14(+0.63%) |
Mar 07, 2012 | 22.50 | 22.69 | 22.33 | 22.61 | 2,753,903 | +0.23(+1.05%) |
Mar 06, 2012 | 21.99 | 22.43 | 21.92 | 22.38 | 4,447,705 | +0.16(+0.71%) |
Mar 05, 2012 | 21.91 | 22.30 | 21.77 | 22.22 | 4,571,831 | +0.33(+1.52%) |
Mar 02, 2012 | 22.52 | 22.71 | 21.79 | 21.89 | 8,273,283 | -0.42(-1.86%) |