Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.11 | 20.11 | 19.73 | 19.85 | 3,723,514 | -0.20(-0.98%) |
May 30, 2012 | 20.08 | 20.13 | 19.88 | 20.05 | 3,350,091 | -0.24(-1.17%) |
May 29, 2012 | 20.08 | 20.33 | 19.96 | 20.29 | 2,874,061 | +0.15(+0.74%) |
May 25, 2012 | 19.87 | 20.18 | 19.87 | 20.14 | 1,735,904 | +0.23(+1.15%) |
May 24, 2012 | 19.94 | 20.07 | 19.71 | 19.91 | 2,423,551 | -0.06(-0.28%) |
May 23, 2012 | 19.75 | 20.02 | 19.67 | 19.96 | 4,926,524 | +0.05(+0.24%) |
May 22, 2012 | 20.24 | 20.24 | 19.82 | 19.92 | 4,074,689 | -0.24(-1.17%) |
May 21, 2012 | 19.73 | 20.29 | 19.67 | 20.15 | 4,056,035 | +0.32(+1.59%) |
May 18, 2012 | 20.26 | 20.34 | 19.76 | 19.84 | 3,887,763 | -0.41(-2.03%) |
May 17, 2012 | 20.73 | 20.83 | 20.25 | 20.25 | 3,062,416 | -0.71(-3.39%) |
May 16, 2012 | 21.06 | 21.34 | 20.93 | 20.96 | 2,977,654 | -0.10(-0.49%) |
May 15, 2012 | 20.97 | 21.38 | 20.93 | 21.06 | 3,056,787 | +0.06(+0.30%) |
May 14, 2012 | 21.01 | 21.08 | 20.83 | 21.00 | 4,510,078 | -0.19(-0.89%) |
May 11, 2012 | 21.19 | 21.49 | 21.11 | 21.19 | 3,664,045 | -0.01(-0.04%) |
May 10, 2012 | 21.40 | 21.53 | 21.05 | 21.19 | 3,548,610 | -0.16(-0.74%) |
May 09, 2012 | 21.38 | 21.54 | 21.06 | 21.35 | 2,920,850 | -0.21(-0.95%) |
May 08, 2012 | 21.45 | 21.64 | 21.15 | 21.56 | 2,988,125 | -0.09(-0.44%) |
May 07, 2012 | 21.58 | 21.86 | 21.55 | 21.65 | 2,682,576 | -0.09(-0.40%) |
May 04, 2012 | 22.05 | 22.24 | 21.73 | 21.74 | 4,834,822 | -0.53(-2.37%) |
May 03, 2012 | 23.05 | 23.05 | 22.19 | 22.27 | 3,324,923 | -0.72(-3.12%) |
May 02, 2012 | 22.79 | 23.08 | 22.67 | 22.98 | 4,294,391 | +0.10(+0.45%) |
May 01, 2012 | 23.32 | 23.44 | 22.87 | 22.88 | 5,275,227 | -0.46(-1.96%) |
Apr 30, 2012 | 23.66 | 23.67 | 23.14 | 23.34 | 3,979,414 | -0.22(-0.94%) |
Apr 27, 2012 | 22.81 | 23.63 | 22.51 | 23.56 | 7,375,833 | +1.78(+8.19%) |
Apr 26, 2012 | 21.48 | 21.96 | 21.47 | 21.78 | 3,705,308 | +0.21(+0.99%) |
Apr 25, 2012 | 21.34 | 21.56 | 21.28 | 21.56 | 2,207,409 | +0.47(+2.24%) |
Apr 24, 2012 | 21.41 | 21.45 | 21.05 | 21.09 | 2,935,258 | -0.21(-1.00%) |
Apr 23, 2012 | 21.17 | 21.37 | 20.98 | 21.30 | 2,761,956 | -0.13(-0.63%) |
Apr 20, 2012 | 21.96 | 22.05 | 21.35 | 21.44 | 3,364,154 | -0.45(-2.05%) |
Apr 19, 2012 | 22.16 | 22.41 | 21.67 | 21.89 | 3,280,072 | -0.28(-1.25%) |
Apr 18, 2012 | 21.89 | 22.24 | 21.82 | 22.16 | 3,362,731 | +0.13(+0.57%) |
Apr 17, 2012 | 21.74 | 22.12 | 21.64 | 22.04 | 3,431,655 | +0.43(+1.97%) |
Apr 16, 2012 | 21.56 | 21.77 | 21.35 | 21.61 | 5,387,193 | +0.10(+0.48%) |
Apr 13, 2012 | 21.78 | 21.90 | 21.49 | 21.51 | 2,019,370 | -0.40(-1.84%) |
Apr 12, 2012 | 21.57 | 22.06 | 21.57 | 21.91 | 2,694,848 | +0.40(+1.87%) |
Apr 11, 2012 | 21.57 | 21.79 | 21.38 | 21.51 | 4,882,084 | +0.06(+0.26%) |
Apr 10, 2012 | 21.97 | 22.12 | 21.43 | 21.45 | 3,795,403 | -0.47(-2.12%) |
Apr 09, 2012 | 21.83 | 22.05 | 21.66 | 21.92 | 2,073,386 | -0.14(-0.64%) |
Apr 05, 2012 | 21.92 | 22.12 | 21.89 | 22.06 | 2,041,767 | +0.12(+0.54%) |
Apr 04, 2012 | 22.06 | 22.09 | 21.75 | 21.94 | 3,209,175 | -0.35(-1.56%) |
Apr 03, 2012 | 22.32 | 22.61 | 22.16 | 22.29 | 3,090,066 | -0.10(-0.46%) |
Apr 02, 2012 | 22.39 | 22.47 | 22.11 | 22.39 | 2,264,292 | -0.17(-0.73%) |
Mar 30, 2012 | 22.68 | 22.69 | 22.28 | 22.56 | 3,798,956 | +0.06(+0.28%) |
Mar 29, 2012 | 22.30 | 22.54 | 22.09 | 22.50 | 2,183,839 | +0.12(+0.53%) |
Mar 28, 2012 | 22.76 | 22.76 | 22.20 | 22.38 | 3,183,345 | -0.41(-1.80%) |
Mar 27, 2012 | 22.98 | 23.06 | 22.75 | 22.79 | 3,158,967 | -0.24(-1.06%) |
Mar 26, 2012 | 22.79 | 23.08 | 22.66 | 23.03 | 2,367,424 | +0.45(+1.99%) |
Mar 23, 2012 | 22.42 | 22.58 | 22.31 | 22.58 | 1,149,204 | +0.10(+0.46%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.29 | 22.48 | 1,945,953 | -0.02(-0.07%) |
Mar 21, 2012 | 22.67 | 22.74 | 22.41 | 22.50 | 1,801,081 | -0.03(-0.14%) |
Mar 20, 2012 | 22.74 | 22.74 | 22.43 | 22.53 | 2,848,912 | -0.25(-1.11%) |
Mar 19, 2012 | 22.50 | 22.83 | 22.43 | 22.78 | 2,007,266 | +0.20(+0.87%) |
Mar 16, 2012 | 22.56 | 22.79 | 22.53 | 22.58 | 2,373,373 | -0.04(-0.17%) |
Mar 15, 2012 | 22.45 | 22.80 | 22.42 | 22.62 | 2,712,122 | +0.17(+0.77%) |
Mar 14, 2012 | 22.27 | 22.65 | 22.13 | 22.45 | 3,399,338 | +0.15(+0.67%) |
Mar 13, 2012 | 22.09 | 22.30 | 21.99 | 22.30 | 1,756,037 | +0.32(+1.45%) |
Mar 12, 2012 | 21.94 | 22.07 | 21.86 | 21.98 | 1,735,331 | -0.02(-0.09%) |
Mar 09, 2012 | 21.90 | 22.02 | 21.74 | 22.00 | 2,427,480 | +0.10(+0.47%) |
Mar 08, 2012 | 21.85 | 22.00 | 21.71 | 21.90 | 2,198,800 | +0.14(+0.65%) |
Mar 07, 2012 | 21.52 | 21.85 | 21.43 | 21.75 | 2,648,940 | +0.26(+1.21%) |
Mar 06, 2012 | 21.26 | 21.56 | 21.25 | 21.49 | 2,279,172 | +0.10(+0.48%) |
Mar 05, 2012 | 21.84 | 21.84 | 21.25 | 21.39 | 2,825,776 | -0.46(-2.09%) |
Mar 02, 2012 | 22.04 | 22.21 | 21.80 | 21.85 | 1,650,191 | -0.15(-0.68%) |