Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.18 | 21.60 | 21.01 | 21.43 | 15,455,011 | +0.25(+1.17%) |
May 30, 2012 | 21.27 | 21.36 | 21.11 | 21.18 | 12,873,626 | -0.32(-1.47%) |
May 29, 2012 | 21.43 | 21.53 | 21.31 | 21.49 | 11,595,185 | +0.19(+0.91%) |
May 25, 2012 | 21.41 | 21.60 | 21.18 | 21.30 | 11,900,532 | -0.14(-0.64%) |
May 24, 2012 | 21.54 | 21.54 | 21.25 | 21.44 | 13,377,879 | +0.03(+0.13%) |
May 23, 2012 | 21.28 | 21.47 | 20.97 | 21.41 | 16,056,974 | +0.06(+0.29%) |
May 22, 2012 | 21.27 | 21.57 | 21.19 | 21.35 | 14,395,659 | +0.19(+0.91%) |
May 21, 2012 | 20.96 | 21.21 | 20.78 | 21.16 | 18,800,244 | +0.31(+1.49%) |
May 18, 2012 | 21.14 | 21.16 | 20.74 | 20.85 | 20,954,462 | -0.26(-1.24%) |
May 17, 2012 | 21.38 | 21.47 | 21.09 | 21.11 | 16,340,782 | -0.28(-1.32%) |
May 16, 2012 | 21.68 | 21.87 | 21.37 | 21.39 | 15,323,695 | -0.17(-0.77%) |
May 15, 2012 | 21.70 | 21.87 | 21.51 | 21.56 | 15,582,087 | -0.18(-0.82%) |
May 14, 2012 | 21.99 | 22.18 | 21.70 | 21.74 | 17,942,662 | -0.45(-2.02%) |
May 11, 2012 | 21.76 | 22.33 | 21.63 | 22.18 | 21,194,112 | +0.21(+0.94%) |
May 10, 2012 | 21.94 | 22.06 | 21.89 | 21.98 | 11,914,700 | +0.30(+1.40%) |
May 09, 2012 | 21.51 | 21.85 | 21.47 | 21.67 | 16,395,104 | -0.07(-0.32%) |
May 08, 2012 | 21.74 | 21.89 | 21.63 | 21.74 | 16,284,447 | -0.19(-0.85%) |
May 07, 2012 | 21.66 | 22.07 | 21.66 | 21.93 | 14,124,214 | +0.12(+0.54%) |
May 04, 2012 | 21.92 | 22.04 | 21.68 | 21.81 | 14,220,312 | -0.19(-0.85%) |
May 03, 2012 | 22.21 | 22.30 | 21.91 | 22.00 | 13,338,939 | -0.07(-0.31%) |
May 02, 2012 | 22.15 | 22.19 | 21.93 | 22.07 | 12,751,179 | -0.17(-0.77%) |
May 01, 2012 | 22.08 | 22.71 | 22.08 | 22.24 | 13,748,574 | +0.08(+0.37%) |
Apr 30, 2012 | 22.31 | 22.31 | 22.00 | 22.16 | 14,358,788 | -0.18(-0.80%) |
Apr 27, 2012 | 22.07 | 22.42 | 21.98 | 22.33 | 16,220,301 | +0.23(+1.03%) |
Apr 26, 2012 | 21.82 | 22.13 | 21.78 | 22.11 | 16,277,971 | +0.29(+1.33%) |
Apr 25, 2012 | 21.89 | 21.95 | 21.66 | 21.82 | 14,725,330 | +0.04(+0.19%) |
Apr 24, 2012 | 21.55 | 21.87 | 21.55 | 21.78 | 12,499,718 | +0.28(+1.31%) |
Apr 23, 2012 | 21.46 | 21.52 | 21.32 | 21.49 | 13,899,761 | -0.06(-0.26%) |
Apr 20, 2012 | 21.58 | 21.65 | 21.38 | 21.55 | 14,378,627 | +0.05(+0.22%) |
Apr 19, 2012 | 21.64 | 21.71 | 21.36 | 21.50 | 14,141,548 | -0.06(-0.26%) |
Apr 18, 2012 | 21.49 | 21.76 | 21.47 | 21.56 | 9,843,347 | -0.17(-0.79%) |
Apr 17, 2012 | 21.59 | 21.77 | 21.49 | 21.73 | 13,443,177 | +0.27(+1.25%) |
Apr 16, 2012 | 21.50 | 21.66 | 21.28 | 21.46 | 16,614,402 | +0.18(+0.84%) |
Apr 13, 2012 | 21.52 | 21.60 | 21.27 | 21.28 | 15,449,550 | -0.30(-1.40%) |
Apr 12, 2012 | 21.29 | 21.63 | 21.19 | 21.58 | 16,628,591 | +0.32(+1.52%) |
Apr 11, 2012 | 21.19 | 21.38 | 21.13 | 21.26 | 14,001,097 | +0.37(+1.75%) |
Apr 10, 2012 | 21.29 | 21.46 | 20.89 | 20.90 | 19,089,902 | -0.46(-2.16%) |
Apr 09, 2012 | 21.30 | 21.49 | 21.22 | 21.36 | 12,239,954 | -0.23(-1.08%) |
Apr 05, 2012 | 21.50 | 21.71 | 21.42 | 21.59 | 14,374,049 | +0.03(+0.13%) |
Apr 04, 2012 | 21.63 | 21.70 | 21.41 | 21.56 | 16,223,496 | -0.19(-0.89%) |
Apr 03, 2012 | 21.67 | 21.80 | 21.46 | 21.76 | 17,956,662 | -0.08(-0.38%) |
Apr 02, 2012 | 21.73 | 21.91 | 21.49 | 21.84 | 15,159,105 | +0.02(+0.09%) |
Mar 30, 2012 | 21.67 | 21.82 | 21.49 | 21.82 | 14,071,809 | +0.09(+0.41%) |
Mar 29, 2012 | 21.67 | 21.74 | 21.44 | 21.73 | 14,470,825 | -0.19(-0.85%) |
Mar 28, 2012 | 21.73 | 21.98 | 21.69 | 21.91 | 17,641,138 | +0.22(+1.03%) |
Mar 27, 2012 | 21.85 | 21.92 | 21.68 | 21.69 | 12,888,220 | -0.29(-1.31%) |
Mar 26, 2012 | 21.90 | 22.06 | 21.81 | 21.98 | 18,942,394 | +0.28(+1.29%) |
Mar 23, 2012 | 21.44 | 21.71 | 21.34 | 21.70 | 17,662,832 | +0.23(+1.05%) |
Mar 22, 2012 | 21.51 | 21.57 | 21.20 | 21.47 | 16,449,653 | -0.12(-0.54%) |
Mar 21, 2012 | 21.75 | 21.84 | 21.54 | 21.59 | 18,530,468 | -0.11(-0.50%) |
Mar 20, 2012 | 21.59 | 21.80 | 21.49 | 21.70 | 20,838,946 | -0.10(-0.47%) |
Mar 19, 2012 | 21.67 | 22.03 | 21.56 | 21.80 | 20,391,218 | +0.14(+0.63%) |
Mar 16, 2012 | 21.75 | 21.83 | 21.45 | 21.66 | 30,233,874 | -0.02(-0.09%) |
Mar 15, 2012 | 21.58 | 21.76 | 21.20 | 21.68 | 27,292,330 | +0.14(+0.64%) |
Mar 14, 2012 | 21.25 | 21.55 | 21.07 | 21.55 | 35,811,420 | +0.32(+1.52%) |
Mar 13, 2012 | 20.40 | 21.27 | 20.36 | 21.23 | 37,114,648 | +0.91(+4.48%) |
Mar 12, 2012 | 20.29 | 20.34 | 20.06 | 20.31 | 11,207,627 | -0.03(-0.13%) |
Mar 09, 2012 | 20.03 | 20.45 | 19.97 | 20.34 | 15,414,118 | +0.38(+1.92%) |
Mar 08, 2012 | 19.75 | 20.03 | 19.64 | 19.96 | 10,376,186 | +0.36(+1.82%) |
Mar 07, 2012 | 19.40 | 19.69 | 19.38 | 19.60 | 10,856,516 | +0.18(+0.95%) |
Mar 06, 2012 | 19.59 | 19.66 | 19.34 | 19.42 | 13,235,952 | -0.36(-1.83%) |
Mar 05, 2012 | 19.92 | 19.94 | 19.56 | 19.78 | 14,799,693 | -0.25(-1.26%) |
Mar 02, 2012 | 20.39 | 20.39 | 20.00 | 20.03 | 14,416,349 | -0.30(-1.48%) |