Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.06 | 20.17 | 19.85 | 20.05 | 3,755,534 | +0.16(+0.80%) |
May 30, 2012 | 20.00 | 20.07 | 19.85 | 19.90 | 6,381,216 | -0.44(-2.17%) |
May 29, 2012 | 20.44 | 20.53 | 20.26 | 20.34 | 3,629,908 | +0.12(+0.58%) |
May 25, 2012 | 20.10 | 20.30 | 20.07 | 20.22 | 6,301,988 | +0.05(+0.23%) |
May 24, 2012 | 20.18 | 20.28 | 20.02 | 20.17 | 5,254,707 | +0.08(+0.38%) |
May 23, 2012 | 20.25 | 20.33 | 19.90 | 20.10 | 6,614,039 | -0.48(-2.35%) |
May 22, 2012 | 20.60 | 20.74 | 20.46 | 20.58 | 7,928,380 | +0.08(+0.40%) |
May 21, 2012 | 20.34 | 20.52 | 20.28 | 20.50 | 10,757,993 | +0.35(+1.73%) |
May 18, 2012 | 20.31 | 20.33 | 20.08 | 20.15 | 7,071,574 | +0.01(+0.06%) |
May 17, 2012 | 20.21 | 20.33 | 20.11 | 20.14 | 15,773,666 | -0.07(-0.35%) |
May 16, 2012 | 20.37 | 20.50 | 20.18 | 20.21 | 21,178,832 | -0.18(-0.90%) |
May 15, 2012 | 20.50 | 20.60 | 20.34 | 20.39 | 5,892,397 | -0.31(-1.48%) |
May 14, 2012 | 20.73 | 20.85 | 20.68 | 20.70 | 4,807,800 | -0.47(-2.23%) |
May 11, 2012 | 20.99 | 21.42 | 20.98 | 21.17 | 8,618,252 | +0.08(+0.36%) |
May 10, 2012 | 21.30 | 21.42 | 21.09 | 21.09 | 5,936,629 | -0.08(-0.36%) |
May 09, 2012 | 21.04 | 21.30 | 20.97 | 21.17 | 4,343,168 | -0.12(-0.58%) |
May 08, 2012 | 21.32 | 21.39 | 21.05 | 21.29 | 4,656,538 | -0.12(-0.58%) |
May 07, 2012 | 21.15 | 21.46 | 21.13 | 21.42 | 5,149,013 | +0.14(+0.63%) |
May 04, 2012 | 21.49 | 21.61 | 21.28 | 21.28 | 10,967,286 | -0.40(-1.84%) |
May 03, 2012 | 21.78 | 21.82 | 21.60 | 21.68 | 4,056,953 | +0.01(+0.05%) |
May 02, 2012 | 21.61 | 21.67 | 21.49 | 21.67 | 5,982,184 | +0.08(+0.39%) |
May 01, 2012 | 21.56 | 21.62 | 21.48 | 21.58 | 3,056,380 | +0.09(+0.42%) |
Apr 30, 2012 | 21.55 | 21.65 | 21.44 | 21.49 | 4,339,377 | -0.24(-1.09%) |
Apr 27, 2012 | 21.83 | 21.85 | 21.64 | 21.73 | 7,025,926 | +0.48(+2.28%) |
Apr 26, 2012 | 21.04 | 21.29 | 20.97 | 21.25 | 7,819,351 | +0.11(+0.51%) |
Apr 25, 2012 | 21.21 | 21.27 | 21.04 | 21.14 | 5,844,733 | +0.16(+0.75%) |
Apr 24, 2012 | 20.80 | 21.10 | 20.77 | 20.98 | 11,491,959 | +0.36(+1.75%) |
Apr 23, 2012 | 20.60 | 20.70 | 20.44 | 20.62 | 12,561,325 | -0.38(-1.80%) |
Apr 20, 2012 | 20.84 | 21.12 | 20.83 | 21.00 | 14,192,779 | +0.28(+1.36%) |
Apr 19, 2012 | 20.84 | 20.91 | 20.55 | 20.72 | 17,465,256 | -0.10(-0.49%) |
Apr 18, 2012 | 20.74 | 20.97 | 20.73 | 20.82 | 11,373,416 | -0.15(-0.72%) |
Apr 17, 2012 | 20.73 | 20.99 | 20.64 | 20.97 | 6,049,737 | +0.39(+1.92%) |
Apr 16, 2012 | 20.58 | 20.63 | 20.44 | 20.58 | 5,610,251 | +0.19(+0.94%) |
Apr 13, 2012 | 20.40 | 20.45 | 20.26 | 20.39 | 7,589,649 | -0.34(-1.66%) |
Apr 12, 2012 | 20.54 | 20.83 | 20.54 | 20.73 | 7,045,181 | +0.17(+0.85%) |
Apr 11, 2012 | 20.61 | 20.67 | 20.42 | 20.55 | 12,329,483 | +0.17(+0.83%) |
Apr 10, 2012 | 20.74 | 20.83 | 20.34 | 20.39 | 8,404,594 | -0.46(-2.19%) |
Apr 09, 2012 | 20.58 | 20.94 | 20.58 | 20.84 | 4,926,194 | -0.06(-0.30%) |
Apr 05, 2012 | 20.85 | 20.92 | 20.74 | 20.90 | 8,645,964 | -0.31(-1.46%) |
Apr 04, 2012 | 21.29 | 21.35 | 21.08 | 21.21 | 8,377,061 | -0.52(-2.38%) |
Apr 03, 2012 | 22.10 | 22.11 | 21.66 | 21.73 | 4,027,966 | -0.39(-1.76%) |
Apr 02, 2012 | 21.75 | 22.14 | 21.72 | 22.12 | 4,045,620 | +0.30(+1.39%) |
Mar 30, 2012 | 21.86 | 21.93 | 21.75 | 21.82 | 4,164,481 | +0.20(+0.94%) |
Mar 29, 2012 | 21.62 | 21.66 | 21.44 | 21.61 | 4,372,446 | -0.23(-1.03%) |
Mar 28, 2012 | 22.06 | 22.06 | 21.71 | 21.84 | 6,336,829 | -0.01(-0.03%) |
Mar 27, 2012 | 21.90 | 21.90 | 21.75 | 21.84 | 4,144,044 | -0.01(-0.05%) |
Mar 26, 2012 | 21.65 | 21.89 | 21.62 | 21.85 | 3,736,571 | +0.29(+1.33%) |
Mar 23, 2012 | 21.46 | 21.60 | 21.35 | 21.57 | 2,286,277 | -0.08(-0.36%) |
Mar 22, 2012 | 21.52 | 21.71 | 21.51 | 21.65 | 3,303,896 | -0.13(-0.59%) |
Mar 21, 2012 | 21.88 | 21.94 | 21.70 | 21.78 | 3,241,206 | -0.05(-0.21%) |
Mar 20, 2012 | 21.71 | 21.87 | 21.70 | 21.82 | 2,929,445 | -0.09(-0.41%) |
Mar 19, 2012 | 21.75 | 22.01 | 21.74 | 21.91 | 2,287,126 | +0.01(+0.05%) |
Mar 16, 2012 | 21.94 | 21.98 | 21.85 | 21.90 | 3,354,983 | +0.04(+0.18%) |
Mar 15, 2012 | 21.79 | 21.86 | 21.61 | 21.86 | 3,248,846 | +0.18(+0.83%) |
Mar 14, 2012 | 21.76 | 21.82 | 21.63 | 21.68 | 3,246,149 | -0.08(-0.36%) |
Mar 13, 2012 | 21.56 | 21.78 | 21.53 | 21.76 | 2,810,119 | +0.26(+1.20%) |
Mar 12, 2012 | 21.44 | 21.53 | 21.36 | 21.50 | 1,741,369 | +0.06(+0.29%) |
Mar 09, 2012 | 21.38 | 21.53 | 21.34 | 21.44 | 2,431,690 | -0.04(-0.18%) |
Mar 08, 2012 | 21.24 | 21.52 | 21.20 | 21.48 | 4,666,653 | +0.53(+2.53%) |
Mar 07, 2012 | 20.93 | 21.02 | 20.84 | 20.95 | 4,161,535 | +0.15(+0.70%) |
Mar 06, 2012 | 21.00 | 21.05 | 20.77 | 20.80 | 8,210,051 | -0.60(-2.81%) |
Mar 05, 2012 | 21.47 | 21.52 | 21.39 | 21.40 | 2,632,895 | +0.11(+0.50%) |
Mar 02, 2012 | 21.34 | 21.40 | 21.26 | 21.30 | 2,652,289 | -0.14(-0.66%) |