Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.11 | 20.19 | 19.95 | 20.07 | 6,558,437 | -0.07(-0.36%) |
May 30, 2012 | 20.06 | 20.26 | 20.06 | 20.14 | 4,121,663 | -0.06(-0.32%) |
May 29, 2012 | 20.17 | 20.27 | 20.07 | 20.20 | 3,558,804 | +0.12(+0.57%) |
May 25, 2012 | 20.00 | 20.21 | 19.95 | 20.09 | 3,478,111 | +0.10(+0.50%) |
May 24, 2012 | 19.81 | 20.02 | 19.81 | 19.99 | 4,648,393 | +0.19(+0.94%) |
May 23, 2012 | 19.77 | 19.84 | 19.56 | 19.80 | 4,334,600 | -0.01(-0.07%) |
May 22, 2012 | 19.78 | 19.90 | 19.63 | 19.81 | 5,622,422 | +0.14(+0.73%) |
May 21, 2012 | 19.75 | 19.75 | 19.45 | 19.67 | 5,706,028 | +0.07(+0.37%) |
May 18, 2012 | 19.91 | 19.91 | 19.51 | 19.60 | 10,652,793 | -0.38(-1.91%) |
May 17, 2012 | 20.00 | 20.40 | 19.96 | 19.98 | 10,743,276 | +0.03(+0.14%) |
May 16, 2012 | 20.07 | 20.12 | 19.91 | 19.95 | 4,953,056 | +0.04(+0.18%) |
May 15, 2012 | 19.82 | 19.97 | 19.76 | 19.91 | 6,554,865 | +0.09(+0.47%) |
May 14, 2012 | 19.76 | 19.88 | 19.65 | 19.82 | 4,887,294 | -0.02(-0.11%) |
May 11, 2012 | 20.00 | 20.15 | 19.81 | 19.84 | 5,005,179 | -0.20(-1.00%) |
May 10, 2012 | 20.06 | 20.19 | 19.96 | 20.04 | 3,966,239 | +0.11(+0.58%) |
May 09, 2012 | 20.07 | 20.13 | 19.85 | 19.93 | 4,229,897 | -0.22(-1.07%) |
May 08, 2012 | 20.09 | 20.31 | 19.99 | 20.14 | 6,757,653 | -0.19(-0.95%) |
May 07, 2012 | 20.25 | 20.60 | 19.68 | 20.34 | 19,354,910 | +0.28(+1.40%) |
May 04, 2012 | 20.38 | 20.40 | 20.01 | 20.06 | 13,739,157 | -0.32(-1.59%) |
May 03, 2012 | 20.65 | 20.67 | 20.34 | 20.38 | 7,088,305 | -0.25(-1.22%) |
May 02, 2012 | 20.75 | 20.76 | 20.58 | 20.63 | 5,632,612 | -0.22(-1.07%) |
May 01, 2012 | 20.78 | 20.96 | 20.71 | 20.86 | 4,879,977 | +0.08(+0.38%) |
Apr 30, 2012 | 20.90 | 20.91 | 20.76 | 20.78 | 4,212,718 | -0.11(-0.55%) |
Apr 27, 2012 | 20.88 | 20.95 | 20.84 | 20.89 | 4,598,300 | +0.10(+0.48%) |
Apr 26, 2012 | 20.72 | 20.83 | 20.58 | 20.79 | 5,927,853 | +0.08(+0.38%) |
Apr 25, 2012 | 20.68 | 20.79 | 20.60 | 20.71 | 6,196,451 | +0.16(+0.77%) |
Apr 24, 2012 | 20.53 | 20.69 | 20.49 | 20.55 | 6,734,502 | +0.04(+0.17%) |
Apr 23, 2012 | 20.81 | 20.84 | 20.43 | 20.52 | 8,430,134 | -0.35(-1.69%) |
Apr 20, 2012 | 21.38 | 21.45 | 20.86 | 20.87 | 11,989,214 | -0.37(-1.76%) |
Apr 19, 2012 | 21.37 | 21.39 | 21.16 | 21.24 | 4,705,221 | -0.09(-0.40%) |
Apr 18, 2012 | 21.57 | 21.57 | 21.30 | 21.33 | 4,119,401 | -0.31(-1.43%) |
Apr 17, 2012 | 21.47 | 21.71 | 21.46 | 21.64 | 4,685,839 | +0.30(+1.42%) |
Apr 16, 2012 | 21.11 | 21.45 | 21.06 | 21.34 | 3,560,309 | +0.27(+1.26%) |
Apr 13, 2012 | 21.13 | 21.29 | 21.07 | 21.07 | 3,479,245 | -0.09(-0.44%) |
Apr 12, 2012 | 21.08 | 21.21 | 20.92 | 21.16 | 5,031,411 | +0.11(+0.55%) |
Apr 11, 2012 | 20.96 | 21.14 | 20.89 | 21.05 | 3,366,383 | +0.21(+1.00%) |
Apr 10, 2012 | 20.95 | 20.97 | 20.80 | 20.84 | 5,643,203 | -0.09(-0.41%) |
Apr 09, 2012 | 21.06 | 21.07 | 20.78 | 20.93 | 3,946,419 | -0.26(-1.22%) |
Apr 05, 2012 | 21.16 | 21.27 | 21.14 | 21.19 | 6,021,868 | -0.02(-0.10%) |
Apr 04, 2012 | 21.19 | 21.27 | 21.11 | 21.21 | 5,321,309 | -0.12(-0.54%) |
Apr 03, 2012 | 21.45 | 21.45 | 21.25 | 21.32 | 4,660,570 | -0.08(-0.37%) |
Apr 02, 2012 | 21.23 | 21.44 | 21.16 | 21.40 | 4,715,084 | +0.13(+0.60%) |
Mar 30, 2012 | 21.30 | 21.35 | 21.18 | 21.27 | 3,980,700 | +0.06(+0.27%) |
Mar 29, 2012 | 21.17 | 21.24 | 21.04 | 21.22 | 3,616,907 | -0.03(-0.13%) |
Mar 28, 2012 | 21.36 | 21.36 | 21.17 | 21.25 | 4,068,056 | -0.09(-0.43%) |
Mar 27, 2012 | 21.43 | 21.43 | 21.26 | 21.34 | 4,471,487 | -0.05(-0.23%) |
Mar 26, 2012 | 21.37 | 21.39 | 21.25 | 21.39 | 4,876,876 | +0.13(+0.60%) |
Mar 23, 2012 | 21.27 | 21.32 | 21.10 | 21.26 | 3,046,693 | -0.02(-0.10%) |
Mar 22, 2012 | 21.20 | 21.32 | 21.13 | 21.28 | 3,574,480 | -0.03(-0.13%) |
Mar 21, 2012 | 21.17 | 21.37 | 21.11 | 21.31 | 4,737,342 | +0.14(+0.67%) |
Mar 20, 2012 | 21.05 | 21.26 | 21.00 | 21.17 | 4,560,863 | +0.04(+0.20%) |
Mar 19, 2012 | 21.00 | 21.12 | 20.89 | 21.12 | 6,462,518 | +0.01(+0.07%) |
Mar 16, 2012 | 21.16 | 21.21 | 21.00 | 21.11 | 5,902,733 | -0.04(-0.20%) |
Mar 15, 2012 | 21.44 | 21.49 | 21.11 | 21.15 | 7,055,685 | -0.36(-1.66%) |
Mar 14, 2012 | 21.52 | 21.58 | 21.43 | 21.51 | 4,978,450 | +0.01(+0.07%) |
Mar 13, 2012 | 21.50 | 21.54 | 21.37 | 21.49 | 6,100,086 | +0.01(+0.07%) |
Mar 12, 2012 | 21.30 | 21.58 | 21.28 | 21.48 | 4,838,888 | +0.16(+0.73%) |
Mar 09, 2012 | 21.20 | 21.33 | 21.15 | 21.32 | 3,640,895 | +0.13(+0.61%) |
Mar 08, 2012 | 21.17 | 21.23 | 21.08 | 21.20 | 4,349,480 | +0.16(+0.74%) |
Mar 07, 2012 | 20.95 | 21.07 | 20.92 | 21.04 | 5,007,095 | +0.10(+0.48%) |
Mar 06, 2012 | 20.87 | 21.00 | 20.86 | 20.94 | 5,560,915 | -0.05(-0.24%) |
Mar 05, 2012 | 20.82 | 21.05 | 20.80 | 20.99 | 2,896,743 | +0.08(+0.37%) |
Mar 02, 2012 | 20.90 | 20.95 | 20.81 | 20.91 | 2,792,818 | +0.01(+0.07%) |