Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.53 | 20.62 | 20.26 | 20.49 | 1,219,820 | -0.06(-0.28%) |
May 30, 2012 | 20.60 | 20.65 | 20.39 | 20.55 | 1,027,455 | -0.27(-1.27%) |
May 29, 2012 | 20.78 | 20.92 | 20.67 | 20.81 | 1,266,718 | +0.24(+1.15%) |
May 25, 2012 | 20.30 | 20.66 | 20.30 | 20.58 | 921,010 | +0.27(+1.33%) |
May 24, 2012 | 20.50 | 20.54 | 20.26 | 20.31 | 1,255,448 | -0.20(-0.96%) |
May 23, 2012 | 20.14 | 20.50 | 20.04 | 20.50 | 858,084 | +0.16(+0.81%) |
May 22, 2012 | 20.37 | 20.66 | 20.23 | 20.34 | 1,640,729 | -0.06(-0.31%) |
May 21, 2012 | 19.90 | 20.42 | 19.87 | 20.40 | 1,434,390 | +0.51(+2.55%) |
May 18, 2012 | 20.06 | 20.37 | 19.86 | 19.90 | 1,206,792 | -0.17(-0.87%) |
May 17, 2012 | 20.51 | 20.52 | 20.04 | 20.07 | 1,868,858 | -0.41(-2.00%) |
May 16, 2012 | 20.72 | 20.77 | 20.48 | 20.48 | 1,634,134 | -0.14(-0.68%) |
May 15, 2012 | 20.79 | 20.88 | 20.54 | 20.62 | 1,199,409 | -0.13(-0.63%) |
May 14, 2012 | 20.78 | 20.87 | 20.65 | 20.75 | 1,298,404 | -0.17(-0.81%) |
May 11, 2012 | 20.80 | 21.16 | 20.76 | 20.92 | 958,149 | +0.01(+0.05%) |
May 10, 2012 | 21.18 | 21.22 | 20.87 | 20.91 | 1,614,906 | -0.11(-0.53%) |
May 09, 2012 | 21.03 | 21.17 | 20.87 | 21.02 | 1,487,977 | -0.18(-0.84%) |
May 08, 2012 | 21.32 | 21.32 | 21.08 | 21.20 | 2,983,846 | -0.22(-1.01%) |
May 07, 2012 | 21.68 | 21.73 | 21.40 | 21.41 | 2,505,376 | -0.26(-1.18%) |
May 04, 2012 | 21.49 | 21.70 | 21.07 | 21.67 | 4,993,212 | -0.14(-0.66%) |
May 03, 2012 | 22.37 | 22.41 | 21.68 | 21.82 | 1,808,760 | -0.54(-2.39%) |
May 02, 2012 | 22.41 | 22.59 | 22.27 | 22.35 | 1,789,077 | -0.27(-1.19%) |
May 01, 2012 | 22.27 | 22.68 | 22.26 | 22.62 | 2,107,647 | +0.24(+1.06%) |
Apr 30, 2012 | 22.48 | 22.50 | 22.22 | 22.38 | 1,588,328 | -0.14(-0.62%) |
Apr 27, 2012 | 22.53 | 22.53 | 22.29 | 22.52 | 2,211,086 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.88 | 22.44 | 2,793,916 | +0.48(+2.17%) |
Apr 25, 2012 | 21.70 | 22.06 | 21.70 | 21.96 | 1,169,779 | +0.40(+1.83%) |
Apr 24, 2012 | 21.54 | 21.58 | 21.42 | 21.57 | 1,655,213 | +0.01(+0.04%) |
Apr 23, 2012 | 21.71 | 21.74 | 21.27 | 21.56 | 2,060,841 | -0.35(-1.61%) |
Apr 20, 2012 | 21.89 | 22.05 | 21.73 | 21.91 | 2,353,926 | +0.13(+0.58%) |
Apr 19, 2012 | 21.67 | 21.86 | 21.59 | 21.79 | 2,883,844 | +0.17(+0.78%) |
Apr 18, 2012 | 21.68 | 21.81 | 21.50 | 21.62 | 2,646,836 | -0.27(-1.21%) |
Apr 17, 2012 | 21.63 | 22.02 | 21.61 | 21.88 | 1,994,933 | +0.33(+1.52%) |
Apr 16, 2012 | 21.71 | 21.72 | 21.42 | 21.55 | 1,101,296 | -0.00(-0.02%) |
Apr 13, 2012 | 21.79 | 21.87 | 21.54 | 21.56 | 1,729,121 | -0.35(-1.61%) |
Apr 12, 2012 | 21.50 | 21.94 | 21.44 | 21.91 | 1,980,874 | +0.47(+2.20%) |
Apr 11, 2012 | 21.59 | 21.69 | 21.32 | 21.44 | 2,683,489 | -0.03(-0.16%) |
Apr 10, 2012 | 21.95 | 21.96 | 21.34 | 21.47 | 3,681,733 | -0.44(-2.00%) |
Apr 09, 2012 | 21.63 | 21.93 | 21.41 | 21.91 | 2,726,606 | -0.10(-0.46%) |
Apr 05, 2012 | 22.20 | 22.28 | 21.71 | 22.01 | 2,266,487 | -0.26(-1.15%) |
Apr 04, 2012 | 22.39 | 22.67 | 22.07 | 22.27 | 2,984,833 | -0.34(-1.51%) |
Apr 03, 2012 | 22.37 | 22.82 | 21.92 | 22.61 | 9,785,772 | +0.56(+2.54%) |
Apr 02, 2012 | 21.95 | 22.64 | 21.53 | 22.05 | 16,955,690 | -0.85(-3.71%) |
Mar 30, 2012 | 25.32 | 25.33 | 21.74 | 22.90 | 7,654,017 | -2.28(-9.06%) |
Mar 29, 2012 | 25.21 | 25.31 | 25.08 | 25.18 | 922,415 | -0.16(-0.65%) |
Mar 28, 2012 | 25.66 | 25.70 | 25.16 | 25.34 | 1,055,340 | -0.34(-1.31%) |
Mar 27, 2012 | 25.86 | 26.00 | 25.55 | 25.68 | 1,338,989 | -0.10(-0.39%) |
Mar 26, 2012 | 25.56 | 25.79 | 25.54 | 25.78 | 588,376 | +0.41(+1.63%) |
Mar 23, 2012 | 25.32 | 25.47 | 25.14 | 25.37 | 633,815 | +0.05(+0.21%) |
Mar 22, 2012 | 25.09 | 25.43 | 24.92 | 25.32 | 777,808 | +0.04(+0.17%) |
Mar 21, 2012 | 25.32 | 25.51 | 25.27 | 25.27 | 840,316 | -0.05(-0.19%) |
Mar 20, 2012 | 25.25 | 25.41 | 25.21 | 25.32 | 873,143 | -0.04(-0.17%) |
Mar 19, 2012 | 25.47 | 25.62 | 25.36 | 25.36 | 710,581 | -0.09(-0.34%) |
Mar 16, 2012 | 25.46 | 25.55 | 25.35 | 25.45 | 988,084 | -0.04(-0.17%) |
Mar 15, 2012 | 25.21 | 25.57 | 25.21 | 25.49 | 680,245 | +0.27(+1.07%) |
Mar 14, 2012 | 25.34 | 25.39 | 25.17 | 25.22 | 794,989 | -0.09(-0.34%) |
Mar 13, 2012 | 25.20 | 25.31 | 25.04 | 25.31 | 1,170,713 | +0.28(+1.12%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.98 | 25.03 | 574,219 | -0.01(-0.04%) |
Mar 09, 2012 | 24.81 | 25.15 | 24.81 | 25.04 | 1,243,903 | +0.27(+1.07%) |
Mar 08, 2012 | 24.70 | 25.04 | 24.63 | 24.78 | 834,359 | +0.22(+0.90%) |
Mar 07, 2012 | 24.52 | 24.64 | 24.42 | 24.55 | 746,408 | +0.09(+0.35%) |
Mar 06, 2012 | 24.48 | 24.61 | 24.38 | 24.47 | 1,168,639 | -0.24(-0.96%) |
Mar 05, 2012 | 24.72 | 24.91 | 24.55 | 24.70 | 1,490,489 | +0.01(+0.04%) |
Mar 02, 2012 | 25.08 | 25.11 | 24.59 | 24.69 | 1,088,885 | -0.42(-1.69%) |