Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.08 | 20.53 | 19.86 | 20.42 | 4,106,921 | +0.38(+1.90%) |
May 30, 2012 | 20.37 | 20.45 | 19.99 | 20.04 | 3,586,242 | -0.53(-2.58%) |
May 29, 2012 | 20.46 | 20.68 | 20.39 | 20.57 | 2,969,692 | +0.32(+1.58%) |
May 25, 2012 | 20.39 | 20.51 | 20.15 | 20.25 | 3,392,353 | -0.19(-0.93%) |
May 24, 2012 | 20.56 | 20.59 | 20.22 | 20.44 | 2,743,526 | +0.00(+0.00%) |
May 23, 2012 | 20.22 | 20.50 | 19.92 | 20.44 | 3,442,180 | +0.08(+0.39%) |
May 22, 2012 | 20.44 | 20.58 | 20.16 | 20.36 | 4,149,289 | +0.03(+0.15%) |
May 21, 2012 | 20.11 | 20.44 | 20.09 | 20.33 | 6,007,931 | -0.02(-0.10%) |
May 18, 2012 | 20.67 | 20.72 | 20.30 | 20.35 | 3,935,970 | -0.26(-1.26%) |
May 17, 2012 | 21.23 | 21.24 | 20.61 | 20.61 | 4,012,616 | -0.64(-3.01%) |
May 16, 2012 | 21.71 | 21.90 | 21.25 | 21.25 | 3,527,551 | -0.38(-1.76%) |
May 15, 2012 | 21.75 | 21.96 | 21.56 | 21.63 | 2,459,832 | -0.14(-0.64%) |
May 14, 2012 | 21.89 | 22.03 | 21.71 | 21.77 | 3,169,987 | -0.35(-1.58%) |
May 11, 2012 | 21.88 | 22.54 | 21.75 | 22.12 | 7,279,441 | +0.03(+0.14%) |
May 10, 2012 | 22.53 | 22.58 | 22.03 | 22.09 | 3,903,409 | -0.16(-0.72%) |
May 09, 2012 | 21.36 | 22.64 | 21.36 | 22.25 | 9,897,594 | +0.92(+4.31%) |
May 08, 2012 | 21.03 | 21.50 | 21.02 | 21.33 | 5,177,266 | +0.11(+0.52%) |
May 07, 2012 | 21.08 | 21.30 | 20.96 | 21.22 | 2,769,478 | +0.08(+0.38%) |
May 04, 2012 | 21.21 | 21.29 | 20.99 | 21.14 | 2,887,650 | -0.20(-0.94%) |
May 03, 2012 | 21.65 | 21.80 | 21.34 | 21.34 | 3,148,954 | -0.26(-1.20%) |
May 02, 2012 | 21.62 | 21.69 | 21.41 | 21.60 | 2,037,109 | -0.19(-0.87%) |
May 01, 2012 | 21.52 | 22.02 | 21.51 | 21.79 | 2,374,128 | +0.28(+1.30%) |
Apr 30, 2012 | 21.64 | 21.83 | 21.48 | 21.51 | 1,618,696 | -0.21(-0.97%) |
Apr 27, 2012 | 22.11 | 22.16 | 21.50 | 21.72 | 2,612,509 | -0.34(-1.54%) |
Apr 26, 2012 | 21.57 | 22.07 | 21.43 | 22.06 | 3,091,166 | +0.42(+1.94%) |
Apr 25, 2012 | 21.42 | 21.69 | 21.25 | 21.64 | 2,912,682 | +0.38(+1.79%) |
Apr 24, 2012 | 21.05 | 21.29 | 21.04 | 21.26 | 1,436,281 | +0.23(+1.09%) |
Apr 23, 2012 | 21.06 | 21.23 | 20.91 | 21.03 | 2,635,326 | -0.35(-1.64%) |
Apr 20, 2012 | 21.46 | 21.60 | 21.28 | 21.38 | 2,886,062 | +0.01(+0.05%) |
Apr 19, 2012 | 20.96 | 21.45 | 20.94 | 21.37 | 3,592,195 | +0.48(+2.30%) |
Apr 18, 2012 | 20.98 | 20.99 | 20.78 | 20.89 | 1,710,867 | -0.19(-0.90%) |
Apr 17, 2012 | 21.35 | 21.40 | 21.05 | 21.08 | 2,647,050 | -0.14(-0.66%) |
Apr 16, 2012 | 20.99 | 21.25 | 20.83 | 21.22 | 2,548,967 | +0.41(+1.97%) |
Apr 13, 2012 | 21.43 | 21.43 | 20.81 | 20.81 | 2,546,904 | -0.66(-3.07%) |
Apr 12, 2012 | 21.23 | 21.48 | 21.17 | 21.47 | 1,919,739 | +0.29(+1.37%) |
Apr 11, 2012 | 21.23 | 21.23 | 21.05 | 21.18 | 2,822,355 | +0.19(+0.91%) |
Apr 10, 2012 | 21.25 | 21.27 | 20.85 | 20.99 | 4,350,017 | -0.32(-1.50%) |
Apr 09, 2012 | 21.35 | 21.37 | 21.21 | 21.31 | 1,852,864 | -0.35(-1.62%) |
Apr 05, 2012 | 21.24 | 21.68 | 21.24 | 21.66 | 2,474,667 | +0.32(+1.50%) |
Apr 04, 2012 | 21.29 | 21.49 | 21.18 | 21.34 | 3,566,493 | -0.20(-0.93%) |
Apr 03, 2012 | 21.83 | 21.84 | 21.36 | 21.54 | 4,900,009 | -0.37(-1.69%) |
Apr 02, 2012 | 21.60 | 21.99 | 21.50 | 21.91 | 3,196,136 | +0.22(+1.01%) |
Mar 30, 2012 | 21.64 | 21.81 | 21.47 | 21.69 | 3,818,641 | +0.29(+1.36%) |
Mar 29, 2012 | 21.25 | 21.46 | 21.19 | 21.40 | 1,698,028 | -0.06(-0.28%) |
Mar 28, 2012 | 21.33 | 21.49 | 21.14 | 21.46 | 2,810,654 | +0.15(+0.70%) |
Mar 27, 2012 | 21.65 | 21.66 | 21.30 | 21.31 | 2,243,654 | -0.36(-1.66%) |
Mar 26, 2012 | 21.40 | 21.67 | 21.30 | 21.67 | 2,430,759 | +0.54(+2.56%) |
Mar 23, 2012 | 20.85 | 21.19 | 20.78 | 21.13 | 4,512,117 | +0.31(+1.49%) |
Mar 22, 2012 | 21.00 | 21.04 | 20.75 | 20.82 | 4,132,106 | -0.36(-1.70%) |
Mar 21, 2012 | 21.57 | 21.59 | 21.18 | 21.18 | 3,824,712 | -0.34(-1.58%) |
Mar 20, 2012 | 21.44 | 21.76 | 21.38 | 21.52 | 3,093,410 | -0.05(-0.23%) |
Mar 19, 2012 | 21.91 | 21.92 | 21.53 | 21.57 | 3,892,116 | -0.30(-1.37%) |
Mar 16, 2012 | 21.94 | 22.01 | 21.75 | 21.87 | 4,001,535 | -0.01(-0.05%) |
Mar 15, 2012 | 21.79 | 21.91 | 21.67 | 21.88 | 2,301,207 | +0.12(+0.55%) |
Mar 14, 2012 | 21.79 | 22.03 | 21.69 | 21.76 | 2,484,128 | +0.00(+0.00%) |
Mar 13, 2012 | 21.26 | 21.78 | 21.17 | 21.76 | 3,745,518 | +0.51(+2.40%) |
Mar 12, 2012 | 21.18 | 21.40 | 21.16 | 21.25 | 1,779,975 | +0.03(+0.14%) |
Mar 09, 2012 | 21.20 | 21.47 | 21.15 | 21.22 | 4,304,553 | +0.22(+1.05%) |
Mar 08, 2012 | 20.72 | 21.04 | 20.64 | 21.00 | 6,354,678 | +0.40(+1.94%) |
Mar 07, 2012 | 20.28 | 20.61 | 20.18 | 20.60 | 3,664,213 | +0.38(+1.88%) |
Mar 06, 2012 | 20.60 | 20.64 | 20.16 | 20.22 | 3,940,714 | -0.64(-3.07%) |
Mar 05, 2012 | 20.93 | 21.07 | 20.82 | 20.86 | 2,470,509 | -0.16(-0.76%) |
Mar 02, 2012 | 20.92 | 21.07 | 20.90 | 21.02 | 3,193,291 | +0.05(+0.24%) |