Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.57 | 20.66 | 20.44 | 20.48 | 5,191,184 | -0.09(-0.43%) |
May 30, 2012 | 20.68 | 20.72 | 20.53 | 20.57 | 2,391,335 | -0.23(-1.08%) |
May 29, 2012 | 20.81 | 20.94 | 20.63 | 20.80 | 2,504,835 | +0.10(+0.46%) |
May 25, 2012 | 20.78 | 20.85 | 20.57 | 20.70 | 2,296,360 | -0.09(-0.43%) |
May 24, 2012 | 20.76 | 20.91 | 20.61 | 20.79 | 3,019,587 | +0.16(+0.76%) |
May 23, 2012 | 20.35 | 20.69 | 20.23 | 20.63 | 4,558,528 | +0.20(+0.97%) |
May 22, 2012 | 20.39 | 20.55 | 20.24 | 20.44 | 2,974,794 | +0.09(+0.44%) |
May 21, 2012 | 20.08 | 20.35 | 19.90 | 20.35 | 5,280,977 | +0.25(+1.22%) |
May 18, 2012 | 20.53 | 20.53 | 20.07 | 20.10 | 4,922,237 | -0.34(-1.67%) |
May 17, 2012 | 20.65 | 20.70 | 20.44 | 20.44 | 5,453,761 | -0.24(-1.16%) |
May 16, 2012 | 20.66 | 20.77 | 20.55 | 20.68 | 5,168,451 | +0.14(+0.67%) |
May 15, 2012 | 20.45 | 20.66 | 20.35 | 20.55 | 4,055,398 | +0.12(+0.57%) |
May 14, 2012 | 20.33 | 20.50 | 20.26 | 20.43 | 2,572,427 | -0.01(-0.07%) |
May 11, 2012 | 20.30 | 20.66 | 20.30 | 20.44 | 2,277,553 | +0.03(+0.17%) |
May 10, 2012 | 20.57 | 20.67 | 20.33 | 20.41 | 3,110,895 | -0.03(-0.17%) |
May 09, 2012 | 20.35 | 20.61 | 20.22 | 20.44 | 4,151,237 | -0.12(-0.60%) |
May 08, 2012 | 20.29 | 20.59 | 20.27 | 20.57 | 4,793,559 | +0.19(+0.94%) |
May 07, 2012 | 20.41 | 20.50 | 20.35 | 20.37 | 2,681,046 | -0.08(-0.37%) |
May 04, 2012 | 20.68 | 20.70 | 20.43 | 20.45 | 3,532,658 | -0.27(-1.29%) |
May 03, 2012 | 20.83 | 20.84 | 20.67 | 20.72 | 2,654,858 | -0.07(-0.36%) |
May 02, 2012 | 20.84 | 20.84 | 20.64 | 20.79 | 3,364,966 | -0.11(-0.52%) |
May 01, 2012 | 20.95 | 21.07 | 20.79 | 20.90 | 2,792,218 | -0.05(-0.26%) |
Apr 30, 2012 | 21.05 | 21.05 | 20.91 | 20.95 | 10,252,288 | -0.11(-0.51%) |
Apr 27, 2012 | 21.12 | 21.17 | 20.97 | 21.06 | 10,068,617 | +0.02(+0.10%) |
Apr 26, 2012 | 20.80 | 21.07 | 20.78 | 21.04 | 9,819,083 | +0.14(+0.68%) |
Apr 25, 2012 | 20.78 | 20.91 | 20.71 | 20.90 | 2,565,817 | +0.28(+1.34%) |
Apr 24, 2012 | 20.74 | 20.83 | 20.57 | 20.62 | 3,486,504 | -0.06(-0.29%) |
Apr 23, 2012 | 20.74 | 20.74 | 20.49 | 20.68 | 2,999,587 | -0.12(-0.58%) |
Apr 20, 2012 | 20.84 | 20.99 | 20.78 | 20.80 | 3,844,865 | -0.01(-0.03%) |
Apr 19, 2012 | 20.91 | 20.96 | 20.70 | 20.81 | 3,289,339 | -0.14(-0.65%) |
Apr 18, 2012 | 21.04 | 21.07 | 20.85 | 20.95 | 2,481,298 | -0.14(-0.67%) |
Apr 17, 2012 | 21.03 | 21.16 | 21.01 | 21.09 | 3,786,313 | +0.16(+0.78%) |
Apr 16, 2012 | 20.89 | 21.01 | 20.78 | 20.93 | 6,287,076 | +0.07(+0.36%) |
Apr 13, 2012 | 21.08 | 21.09 | 20.84 | 20.85 | 2,258,479 | -0.26(-1.22%) |
Apr 12, 2012 | 21.01 | 21.13 | 20.87 | 21.11 | 2,199,222 | +0.17(+0.81%) |
Apr 11, 2012 | 20.94 | 20.96 | 20.80 | 20.94 | 2,617,701 | +0.22(+1.08%) |
Apr 10, 2012 | 20.98 | 21.03 | 20.64 | 20.72 | 4,175,840 | -0.28(-1.35%) |
Apr 09, 2012 | 21.14 | 21.14 | 20.95 | 21.00 | 2,391,804 | -0.34(-1.58%) |
Apr 05, 2012 | 21.24 | 21.35 | 21.20 | 21.34 | 3,773,104 | +0.02(+0.09%) |
Apr 04, 2012 | 21.43 | 21.46 | 21.18 | 21.32 | 4,050,175 | -0.34(-1.56%) |
Apr 03, 2012 | 21.57 | 21.70 | 21.42 | 21.66 | 6,731,916 | +0.18(+0.82%) |
Apr 02, 2012 | 20.88 | 21.53 | 20.82 | 21.48 | 6,692,722 | +0.52(+2.48%) |
Mar 30, 2012 | 21.32 | 21.32 | 20.96 | 20.96 | 5,776,743 | -0.24(-1.15%) |
Mar 29, 2012 | 21.41 | 21.58 | 21.14 | 21.20 | 5,539,019 | -0.43(-1.97%) |
Mar 28, 2012 | 21.71 | 21.74 | 21.54 | 21.63 | 3,038,002 | -0.08(-0.37%) |
Mar 27, 2012 | 21.79 | 21.80 | 21.65 | 21.71 | 2,001,835 | -0.02(-0.09%) |
Mar 26, 2012 | 21.64 | 21.81 | 21.59 | 21.73 | 3,106,802 | +0.26(+1.23%) |
Mar 23, 2012 | 21.59 | 21.63 | 21.41 | 21.47 | 1,937,528 | -0.16(-0.75%) |
Mar 22, 2012 | 21.42 | 21.65 | 21.40 | 21.63 | 3,298,042 | +0.02(+0.09%) |
Mar 21, 2012 | 21.54 | 21.72 | 21.49 | 21.61 | 5,519,479 | +0.09(+0.41%) |
Mar 20, 2012 | 21.51 | 21.54 | 21.43 | 21.52 | 2,632,732 | -0.03(-0.16%) |
Mar 19, 2012 | 21.47 | 21.63 | 21.35 | 21.56 | 2,441,425 | +0.03(+0.13%) |
Mar 16, 2012 | 21.44 | 21.64 | 21.42 | 21.53 | 4,417,905 | +0.04(+0.19%) |
Mar 15, 2012 | 21.47 | 21.53 | 21.31 | 21.49 | 3,235,554 | +0.01(+0.06%) |
Mar 14, 2012 | 21.51 | 21.57 | 21.40 | 21.47 | 2,474,360 | -0.09(-0.44%) |
Mar 13, 2012 | 21.48 | 21.57 | 21.33 | 21.57 | 3,013,949 | +0.23(+1.08%) |
Mar 12, 2012 | 21.28 | 21.37 | 21.22 | 21.34 | 2,113,942 | +0.04(+0.19%) |
Mar 09, 2012 | 21.22 | 21.34 | 21.10 | 21.30 | 3,756,264 | +0.13(+0.61%) |
Mar 08, 2012 | 21.12 | 21.20 | 21.05 | 21.17 | 4,802,331 | +0.12(+0.58%) |
Mar 07, 2012 | 21.03 | 21.11 | 20.89 | 21.05 | 3,153,497 | +0.06(+0.29%) |
Mar 06, 2012 | 21.14 | 21.30 | 20.97 | 20.99 | 3,083,115 | -0.27(-1.27%) |
Mar 05, 2012 | 21.16 | 21.32 | 21.15 | 21.26 | 2,909,393 | +0.09(+0.42%) |
Mar 02, 2012 | 21.32 | 21.47 | 21.09 | 21.17 | 4,800,457 | -0.20(-0.92%) |