Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.37 | 21.44 | 21.08 | 21.34 | 1,653,937 | -0.06(-0.26%) |
May 30, 2012 | 21.61 | 21.62 | 21.37 | 21.39 | 1,003,513 | -0.42(-1.91%) |
May 29, 2012 | 21.69 | 21.85 | 21.62 | 21.81 | 1,854,780 | +0.27(+1.27%) |
May 25, 2012 | 21.54 | 21.61 | 21.47 | 21.53 | 1,282,778 | +0.01(+0.05%) |
May 24, 2012 | 21.55 | 21.59 | 21.34 | 21.52 | 1,685,136 | +0.03(+0.14%) |
May 23, 2012 | 21.21 | 21.54 | 21.07 | 21.49 | 2,365,997 | +0.10(+0.45%) |
May 22, 2012 | 21.40 | 21.58 | 21.29 | 21.40 | 2,172,768 | +0.05(+0.22%) |
May 21, 2012 | 20.92 | 21.36 | 20.88 | 21.35 | 2,908,804 | +0.48(+2.32%) |
May 18, 2012 | 21.17 | 21.23 | 20.84 | 20.87 | 1,626,919 | -0.24(-1.15%) |
May 17, 2012 | 21.61 | 21.63 | 21.11 | 21.11 | 2,523,192 | -0.52(-2.39%) |
May 16, 2012 | 21.86 | 21.96 | 21.62 | 21.63 | 3,526,319 | -0.16(-0.74%) |
May 15, 2012 | 21.91 | 22.02 | 21.73 | 21.79 | 1,608,086 | -0.14(-0.64%) |
May 14, 2012 | 21.99 | 22.09 | 21.88 | 21.93 | 1,289,606 | -0.28(-1.27%) |
May 11, 2012 | 22.04 | 22.38 | 22.04 | 22.21 | 1,295,111 | +0.01(+0.06%) |
May 10, 2012 | 22.32 | 22.35 | 22.14 | 22.20 | 5,839,261 | +0.05(+0.24%) |
May 09, 2012 | 22.00 | 22.29 | 21.87 | 22.14 | 7,353,976 | -0.11(-0.50%) |
May 08, 2012 | 22.21 | 22.28 | 21.91 | 22.25 | 2,611,884 | -0.12(-0.55%) |
May 07, 2012 | 22.30 | 22.44 | 22.29 | 22.38 | 1,710,638 | +0.02(+0.07%) |
May 04, 2012 | 22.59 | 22.59 | 22.31 | 22.36 | 2,420,612 | -0.34(-1.51%) |
May 03, 2012 | 22.94 | 22.97 | 22.66 | 22.70 | 1,787,678 | -0.25(-1.11%) |
May 02, 2012 | 22.84 | 23.01 | 22.80 | 22.96 | 1,349,494 | -0.02(-0.09%) |
May 01, 2012 | 22.83 | 23.16 | 22.80 | 22.98 | 2,089,455 | +0.14(+0.61%) |
Apr 30, 2012 | 22.94 | 22.96 | 22.78 | 22.84 | 2,112,088 | -0.12(-0.51%) |
Apr 27, 2012 | 22.93 | 23.01 | 22.78 | 22.96 | 1,432,000 | +0.09(+0.41%) |
Apr 26, 2012 | 22.63 | 22.91 | 22.62 | 22.86 | 922,271 | +0.20(+0.87%) |
Apr 25, 2012 | 22.59 | 22.68 | 22.51 | 22.67 | 1,700,304 | +0.34(+1.50%) |
Apr 24, 2012 | 22.34 | 22.41 | 22.25 | 22.33 | 1,001,827 | +0.03(+0.15%) |
Apr 23, 2012 | 22.24 | 22.31 | 22.10 | 22.30 | 1,509,475 | -0.22(-0.97%) |
Apr 20, 2012 | 22.60 | 22.66 | 22.52 | 22.52 | 1,446,560 | -0.00(-0.01%) |
Apr 19, 2012 | 22.58 | 22.75 | 22.40 | 22.52 | 2,000,150 | -0.05(-0.23%) |
Apr 18, 2012 | 22.53 | 22.64 | 22.49 | 22.57 | 4,179,249 | -0.08(-0.35%) |
Apr 17, 2012 | 22.50 | 22.72 | 22.47 | 22.65 | 1,379,071 | +0.32(+1.44%) |
Apr 16, 2012 | 22.48 | 22.52 | 22.22 | 22.33 | 1,864,839 | -0.02(-0.07%) |
Apr 13, 2012 | 22.51 | 22.55 | 22.34 | 22.34 | 1,163,721 | -0.25(-1.11%) |
Apr 12, 2012 | 22.25 | 22.61 | 22.25 | 22.60 | 1,604,653 | +0.37(+1.66%) |
Apr 11, 2012 | 22.20 | 22.29 | 22.18 | 22.23 | 1,668,457 | +0.24(+1.08%) |
Apr 10, 2012 | 22.43 | 22.47 | 21.96 | 21.99 | 1,390,226 | -0.48(-2.12%) |
Apr 09, 2012 | 22.41 | 22.52 | 22.37 | 22.46 | 1,099,168 | -0.29(-1.27%) |
Apr 05, 2012 | 22.74 | 22.85 | 22.71 | 22.75 | 768,123 | -0.04(-0.18%) |
Apr 04, 2012 | 22.85 | 22.90 | 22.72 | 22.79 | 2,393,623 | -0.28(-1.20%) |
Apr 03, 2012 | 23.06 | 23.15 | 22.91 | 23.07 | 1,945,815 | -0.04(-0.16%) |
Apr 02, 2012 | 22.89 | 23.20 | 22.85 | 23.11 | 1,767,097 | +0.18(+0.79%) |
Mar 30, 2012 | 23.01 | 23.02 | 22.80 | 22.93 | 1,585,844 | +0.06(+0.24%) |
Mar 29, 2012 | 22.75 | 22.90 | 22.64 | 22.87 | 1,147,399 | -0.02(-0.07%) |
Mar 28, 2012 | 23.05 | 23.05 | 22.73 | 22.89 | 1,344,530 | -0.15(-0.64%) |
Mar 27, 2012 | 23.10 | 23.16 | 23.03 | 23.04 | 1,673,310 | -0.07(-0.30%) |
Mar 26, 2012 | 22.97 | 23.11 | 22.97 | 23.11 | 2,441,975 | +0.29(+1.29%) |
Mar 23, 2012 | 22.72 | 22.83 | 22.55 | 22.81 | 1,591,011 | +0.11(+0.47%) |
Mar 22, 2012 | 22.71 | 22.79 | 22.59 | 22.71 | 1,743,796 | -0.20(-0.86%) |
Mar 21, 2012 | 22.94 | 22.98 | 22.84 | 22.90 | 3,948,111 | -0.00(-0.02%) |
Mar 20, 2012 | 22.90 | 22.93 | 22.79 | 22.91 | 1,452,282 | -0.14(-0.62%) |
Mar 19, 2012 | 22.93 | 23.13 | 22.93 | 23.05 | 1,996,309 | +0.06(+0.27%) |
Mar 16, 2012 | 22.98 | 23.02 | 22.94 | 22.99 | 1,846,471 | +0.00(+0.01%) |
Mar 15, 2012 | 22.82 | 22.99 | 22.76 | 22.99 | 4,237,493 | +0.17(+0.76%) |
Mar 14, 2012 | 22.89 | 22.96 | 22.75 | 22.81 | 1,833,167 | -0.12(-0.51%) |
Mar 13, 2012 | 22.66 | 22.93 | 22.60 | 22.93 | 2,227,220 | +0.42(+1.85%) |
Mar 12, 2012 | 22.55 | 22.62 | 22.46 | 22.51 | 1,194,236 | -0.05(-0.24%) |
Mar 09, 2012 | 22.43 | 22.62 | 22.40 | 22.57 | 1,204,027 | +0.17(+0.74%) |
Mar 08, 2012 | 22.31 | 22.44 | 22.21 | 22.40 | 1,845,836 | +0.25(+1.15%) |
Mar 07, 2012 | 22.00 | 22.18 | 21.98 | 22.15 | 723,743 | +0.18(+0.84%) |
Mar 06, 2012 | 22.09 | 22.11 | 21.90 | 21.96 | 4,336,980 | -0.38(-1.68%) |
Mar 05, 2012 | 22.42 | 22.44 | 22.26 | 22.34 | 3,363,678 | -0.13(-0.60%) |
Mar 02, 2012 | 22.56 | 22.64 | 22.41 | 22.47 | 1,219,211 | -0.12(-0.53%) |