Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.34 | 20.53 | 20.22 | 20.42 | 1,708,975 | +0.06(+0.28%) |
May 30, 2012 | 20.63 | 20.64 | 20.35 | 20.36 | 1,344,774 | -0.39(-1.90%) |
May 29, 2012 | 20.47 | 20.75 | 20.39 | 20.75 | 1,273,588 | +0.43(+2.10%) |
May 25, 2012 | 20.45 | 20.52 | 20.29 | 20.33 | 768,926 | -0.07(-0.35%) |
May 24, 2012 | 20.45 | 20.59 | 20.30 | 20.40 | 1,647,368 | -0.04(-0.19%) |
May 23, 2012 | 20.26 | 20.46 | 20.11 | 20.44 | 1,260,943 | +0.10(+0.49%) |
May 22, 2012 | 20.27 | 20.43 | 20.15 | 20.34 | 1,698,860 | +0.13(+0.66%) |
May 21, 2012 | 19.99 | 20.27 | 19.90 | 20.20 | 1,875,070 | +0.21(+1.05%) |
May 18, 2012 | 20.18 | 20.28 | 19.97 | 19.99 | 1,560,084 | -0.16(-0.78%) |
May 17, 2012 | 20.62 | 20.64 | 20.15 | 20.15 | 1,963,826 | -0.51(-2.46%) |
May 16, 2012 | 20.89 | 20.96 | 20.59 | 20.66 | 1,387,559 | -0.21(-1.00%) |
May 15, 2012 | 21.04 | 21.12 | 20.84 | 20.87 | 1,560,881 | -0.18(-0.84%) |
May 14, 2012 | 20.93 | 21.22 | 20.82 | 21.04 | 1,873,936 | -0.04(-0.18%) |
May 11, 2012 | 21.03 | 21.24 | 21.00 | 21.08 | 887,294 | -0.06(-0.29%) |
May 10, 2012 | 21.35 | 21.35 | 21.07 | 21.14 | 1,621,201 | -0.09(-0.40%) |
May 09, 2012 | 21.28 | 21.39 | 21.17 | 21.23 | 1,325,834 | -0.18(-0.84%) |
May 08, 2012 | 21.39 | 21.48 | 21.26 | 21.41 | 1,427,606 | -0.11(-0.53%) |
May 07, 2012 | 21.43 | 21.61 | 21.41 | 21.52 | 1,139,147 | -0.01(-0.07%) |
May 04, 2012 | 21.58 | 21.61 | 21.41 | 21.54 | 1,695,141 | -0.07(-0.33%) |
May 03, 2012 | 21.66 | 21.88 | 21.53 | 21.61 | 2,102,781 | -0.00(-0.02%) |
May 02, 2012 | 21.47 | 21.76 | 21.36 | 21.61 | 1,535,299 | +0.01(+0.04%) |
May 01, 2012 | 21.48 | 21.75 | 21.45 | 21.60 | 1,744,167 | +0.06(+0.26%) |
Apr 30, 2012 | 21.51 | 21.66 | 21.41 | 21.55 | 1,641,715 | -0.08(-0.35%) |
Apr 27, 2012 | 21.62 | 21.68 | 21.52 | 21.62 | 2,515,699 | +0.09(+0.44%) |
Apr 26, 2012 | 21.44 | 21.56 | 21.35 | 21.53 | 1,558,642 | +0.10(+0.47%) |
Apr 25, 2012 | 21.26 | 21.45 | 21.22 | 21.43 | 2,591,517 | +0.29(+1.35%) |
Apr 24, 2012 | 20.83 | 21.16 | 20.79 | 21.14 | 1,880,189 | +0.23(+1.11%) |
Apr 23, 2012 | 20.83 | 21.00 | 20.79 | 20.91 | 2,840,470 | -0.05(-0.25%) |
Apr 20, 2012 | 20.80 | 21.07 | 20.80 | 20.96 | 1,222,504 | +0.19(+0.89%) |
Apr 19, 2012 | 20.73 | 20.93 | 20.64 | 20.78 | 1,542,746 | +0.07(+0.34%) |
Apr 18, 2012 | 20.72 | 20.83 | 20.64 | 20.71 | 880,824 | -0.10(-0.48%) |
Apr 17, 2012 | 20.83 | 20.95 | 20.70 | 20.81 | 1,399,444 | +0.09(+0.44%) |
Apr 16, 2012 | 20.56 | 20.79 | 20.49 | 20.72 | 1,893,179 | +0.28(+1.37%) |
Apr 13, 2012 | 20.66 | 20.73 | 20.43 | 20.44 | 1,459,808 | -0.26(-1.26%) |
Apr 12, 2012 | 20.56 | 20.71 | 20.49 | 20.70 | 1,273,626 | +0.18(+0.88%) |
Apr 11, 2012 | 20.45 | 20.54 | 20.29 | 20.52 | 1,147,650 | +0.22(+1.10%) |
Apr 10, 2012 | 20.68 | 20.70 | 20.29 | 20.29 | 1,863,097 | -0.42(-2.02%) |
Apr 09, 2012 | 20.39 | 20.80 | 20.35 | 20.71 | 1,627,271 | +0.10(+0.48%) |
Apr 05, 2012 | 20.73 | 20.82 | 20.59 | 20.61 | 963,474 | -0.19(-0.89%) |
Apr 04, 2012 | 20.88 | 20.93 | 20.71 | 20.80 | 1,020,596 | -0.25(-1.17%) |
Apr 03, 2012 | 21.08 | 21.15 | 20.89 | 21.04 | 1,649,889 | +0.01(+0.05%) |
Apr 02, 2012 | 21.00 | 21.15 | 20.87 | 21.03 | 1,188,558 | +0.09(+0.41%) |
Mar 30, 2012 | 21.00 | 21.14 | 20.89 | 20.95 | 2,117,606 | +0.11(+0.55%) |
Mar 29, 2012 | 20.79 | 20.91 | 20.72 | 20.83 | 1,196,574 | -0.09(-0.41%) |
Mar 28, 2012 | 21.04 | 21.06 | 20.83 | 20.92 | 1,409,146 | -0.09(-0.43%) |
Mar 27, 2012 | 21.18 | 21.20 | 21.01 | 21.01 | 2,105,363 | -0.12(-0.56%) |
Mar 26, 2012 | 21.12 | 21.28 | 20.99 | 21.13 | 1,730,432 | +0.10(+0.47%) |
Mar 23, 2012 | 20.83 | 21.06 | 20.71 | 21.03 | 1,352,416 | +0.17(+0.80%) |
Mar 22, 2012 | 20.88 | 20.93 | 20.61 | 20.86 | 1,483,314 | -0.11(-0.54%) |
Mar 21, 2012 | 21.00 | 21.12 | 20.86 | 20.98 | 1,625,995 | -0.03(-0.16%) |
Mar 20, 2012 | 21.16 | 21.19 | 20.92 | 21.01 | 1,901,134 | -0.23(-1.07%) |
Mar 19, 2012 | 21.19 | 21.37 | 21.12 | 21.24 | 2,286,831 | -0.00(-0.02%) |
Mar 16, 2012 | 21.26 | 21.29 | 21.14 | 21.24 | 2,351,873 | +0.01(+0.04%) |
Mar 15, 2012 | 21.36 | 21.46 | 21.14 | 21.23 | 2,272,782 | -0.19(-0.91%) |
Mar 14, 2012 | 21.75 | 21.75 | 21.35 | 21.43 | 1,643,767 | -0.24(-1.10%) |
Mar 13, 2012 | 21.54 | 21.68 | 21.39 | 21.67 | 2,278,333 | +0.18(+0.83%) |
Mar 12, 2012 | 21.20 | 21.54 | 21.18 | 21.49 | 2,817,555 | +0.27(+1.29%) |
Mar 09, 2012 | 20.96 | 21.24 | 20.83 | 21.21 | 1,453,426 | +0.24(+1.12%) |
Mar 08, 2012 | 21.17 | 21.24 | 20.92 | 20.98 | 1,292,271 | -0.08(-0.40%) |
Mar 07, 2012 | 20.96 | 21.13 | 20.84 | 21.06 | 1,903,372 | +0.10(+0.49%) |
Mar 06, 2012 | 20.96 | 21.03 | 20.81 | 20.96 | 2,208,862 | -0.13(-0.60%) |
Mar 05, 2012 | 20.88 | 21.09 | 20.76 | 21.09 | 1,765,883 | +0.20(+0.97%) |
Mar 02, 2012 | 20.77 | 20.96 | 20.76 | 20.88 | 1,145,197 | +0.07(+0.34%) |