Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.15 | 20.15 | 19.85 | 19.94 | 10,481,077 | -0.13(-0.64%) |
May 30, 2012 | 20.24 | 20.25 | 20.03 | 20.07 | 4,681,516 | -0.30(-1.46%) |
May 29, 2012 | 20.24 | 20.57 | 20.23 | 20.36 | 7,476,893 | +0.22(+1.11%) |
May 25, 2012 | 20.14 | 20.27 | 20.09 | 20.14 | 3,979,053 | -0.03(-0.16%) |
May 24, 2012 | 20.29 | 20.35 | 20.02 | 20.17 | 13,460,809 | -0.06(-0.32%) |
May 23, 2012 | 20.16 | 20.29 | 19.97 | 20.23 | 10,146,630 | +0.00(+0.00%) |
May 22, 2012 | 20.19 | 20.29 | 20.07 | 20.23 | 8,937,948 | +0.04(+0.20%) |
May 21, 2012 | 20.01 | 20.29 | 19.73 | 20.19 | 8,173,966 | +0.18(+0.88%) |
May 18, 2012 | 20.53 | 20.55 | 19.98 | 20.02 | 6,784,907 | -0.34(-1.69%) |
May 17, 2012 | 20.47 | 20.60 | 20.35 | 20.36 | 5,841,964 | -0.07(-0.33%) |
May 16, 2012 | 20.92 | 20.93 | 20.43 | 20.43 | 5,613,571 | -0.34(-1.62%) |
May 15, 2012 | 20.77 | 21.06 | 20.65 | 20.77 | 7,184,874 | +0.06(+0.27%) |
May 14, 2012 | 20.47 | 20.78 | 20.36 | 20.71 | 21,003,684 | -0.02(-0.11%) |
May 11, 2012 | 20.93 | 20.97 | 20.64 | 20.73 | 24,202,792 | -0.23(-1.10%) |
May 10, 2012 | 21.00 | 21.07 | 20.72 | 20.97 | 30,150,408 | +0.05(+0.23%) |
May 09, 2012 | 20.78 | 21.12 | 20.69 | 20.92 | 8,976,866 | -0.03(-0.15%) |
May 08, 2012 | 20.67 | 21.04 | 20.64 | 20.95 | 9,404,480 | +0.20(+0.96%) |
May 07, 2012 | 20.71 | 20.85 | 20.54 | 20.75 | 4,833,934 | -0.12(-0.57%) |
May 04, 2012 | 21.07 | 21.10 | 20.79 | 20.87 | 8,185,513 | -0.38(-1.79%) |
May 03, 2012 | 21.30 | 21.38 | 21.16 | 21.25 | 6,202,891 | -0.02(-0.07%) |
May 02, 2012 | 21.00 | 21.33 | 20.85 | 21.27 | 5,395,630 | +0.19(+0.90%) |
May 01, 2012 | 21.05 | 21.12 | 20.86 | 21.08 | 5,633,261 | +0.10(+0.49%) |
Apr 30, 2012 | 21.07 | 21.12 | 20.83 | 20.97 | 4,056,497 | -0.10(-0.45%) |
Apr 27, 2012 | 21.27 | 21.28 | 21.02 | 21.07 | 4,974,020 | -0.11(-0.52%) |
Apr 26, 2012 | 21.05 | 21.31 | 20.97 | 21.18 | 4,331,922 | +0.16(+0.76%) |
Apr 25, 2012 | 21.13 | 21.17 | 21.00 | 21.02 | 3,573,058 | +0.13(+0.65%) |
Apr 24, 2012 | 21.06 | 21.39 | 20.80 | 20.89 | 4,112,644 | -0.11(-0.53%) |
Apr 23, 2012 | 20.92 | 21.05 | 20.79 | 21.00 | 3,511,009 | -0.09(-0.41%) |
Apr 20, 2012 | 21.22 | 21.37 | 21.06 | 21.08 | 3,416,082 | +0.02(+0.11%) |
Apr 19, 2012 | 21.14 | 21.44 | 20.93 | 21.06 | 4,252,340 | -0.23(-1.08%) |
Apr 18, 2012 | 21.31 | 21.44 | 21.12 | 21.29 | 3,137,485 | -0.15(-0.70%) |
Apr 17, 2012 | 21.20 | 21.57 | 21.19 | 21.44 | 4,487,313 | +0.29(+1.39%) |
Apr 16, 2012 | 21.39 | 21.46 | 21.08 | 21.15 | 13,122,394 | -0.09(-0.41%) |
Apr 13, 2012 | 21.13 | 21.39 | 21.04 | 21.24 | 4,229,317 | +0.05(+0.23%) |
Apr 12, 2012 | 21.02 | 21.27 | 20.97 | 21.19 | 3,144,482 | +0.19(+0.91%) |
Apr 11, 2012 | 21.13 | 21.16 | 20.89 | 21.00 | 5,064,664 | -0.02(-0.11%) |
Apr 10, 2012 | 21.26 | 21.38 | 20.92 | 21.02 | 5,705,308 | -0.25(-1.16%) |
Apr 09, 2012 | 21.35 | 21.36 | 21.24 | 21.27 | 3,185,465 | -0.37(-1.72%) |
Apr 05, 2012 | 21.47 | 21.66 | 21.47 | 21.64 | 3,256,937 | +0.08(+0.37%) |
Apr 04, 2012 | 21.72 | 21.72 | 21.42 | 21.56 | 3,742,662 | -0.30(-1.38%) |
Apr 03, 2012 | 21.97 | 22.00 | 21.68 | 21.86 | 3,660,219 | -0.19(-0.86%) |
Apr 02, 2012 | 21.94 | 22.12 | 21.78 | 22.05 | 3,948,461 | +0.17(+0.80%) |
Mar 30, 2012 | 22.13 | 22.14 | 21.83 | 21.88 | 3,898,671 | -0.09(-0.40%) |
Mar 29, 2012 | 21.96 | 22.07 | 21.73 | 21.97 | 4,651,964 | -0.19(-0.86%) |
Mar 28, 2012 | 22.17 | 22.23 | 21.95 | 22.16 | 5,596,198 | +0.02(+0.11%) |
Mar 27, 2012 | 22.13 | 22.23 | 22.05 | 22.13 | 3,743,196 | +0.00(+0.00%) |
Mar 26, 2012 | 21.84 | 22.20 | 21.77 | 22.13 | 3,825,310 | +0.42(+1.94%) |
Mar 23, 2012 | 21.63 | 21.85 | 21.49 | 21.71 | 4,917,242 | +0.20(+0.92%) |
Mar 22, 2012 | 21.35 | 21.54 | 21.30 | 21.51 | 3,882,660 | +0.13(+0.59%) |
Mar 21, 2012 | 21.55 | 21.63 | 21.39 | 21.39 | 3,470,970 | -0.19(-0.86%) |
Mar 20, 2012 | 21.55 | 21.66 | 21.47 | 21.57 | 3,446,499 | -0.24(-1.11%) |
Mar 19, 2012 | 21.55 | 21.96 | 21.49 | 21.81 | 4,393,175 | +0.20(+0.92%) |
Mar 16, 2012 | 21.87 | 21.92 | 21.51 | 21.62 | 5,730,271 | -0.27(-1.23%) |
Mar 15, 2012 | 21.63 | 21.90 | 21.59 | 21.89 | 4,044,583 | +0.06(+0.25%) |
Mar 14, 2012 | 21.93 | 21.98 | 21.70 | 21.83 | 3,580,952 | -0.16(-0.72%) |
Mar 13, 2012 | 21.79 | 22.01 | 21.66 | 21.99 | 4,861,206 | +0.36(+1.65%) |
Mar 12, 2012 | 21.51 | 21.66 | 21.43 | 21.63 | 3,393,861 | +0.20(+0.93%) |
Mar 09, 2012 | 21.32 | 21.54 | 21.29 | 21.43 | 3,746,144 | +0.19(+0.92%) |
Mar 08, 2012 | 21.31 | 21.39 | 21.19 | 21.24 | 3,416,317 | +0.05(+0.24%) |
Mar 07, 2012 | 21.08 | 21.20 | 21.04 | 21.19 | 2,915,024 | +0.17(+0.79%) |
Mar 06, 2012 | 21.19 | 21.31 | 20.93 | 21.02 | 3,696,102 | -0.30(-1.41%) |
Mar 05, 2012 | 21.46 | 21.51 | 21.17 | 21.32 | 3,603,642 | -0.15(-0.70%) |
Mar 02, 2012 | 21.48 | 21.62 | 21.40 | 21.47 | 3,110,055 | -0.08(-0.37%) |