Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.46 | 20.52 | 20.22 | 20.45 | 5,648,714 | +0.08(+0.41%) |
May 30, 2012 | 20.53 | 20.53 | 20.33 | 20.37 | 3,407,758 | -0.48(-2.29%) |
May 29, 2012 | 20.84 | 20.94 | 20.69 | 20.84 | 3,403,966 | +0.24(+1.18%) |
May 25, 2012 | 20.55 | 20.69 | 20.55 | 20.60 | 2,354,794 | -0.06(-0.30%) |
May 24, 2012 | 20.79 | 20.82 | 20.53 | 20.66 | 7,476,197 | -0.15(-0.70%) |
May 23, 2012 | 20.72 | 20.81 | 20.44 | 20.81 | 4,517,486 | -0.18(-0.86%) |
May 22, 2012 | 21.07 | 21.22 | 20.89 | 20.99 | 3,540,422 | -0.08(-0.36%) |
May 21, 2012 | 20.75 | 21.07 | 20.72 | 21.07 | 2,320,397 | +0.47(+2.29%) |
May 18, 2012 | 20.82 | 20.85 | 20.56 | 20.59 | 4,051,632 | -0.17(-0.83%) |
May 17, 2012 | 21.00 | 21.02 | 20.75 | 20.77 | 4,157,911 | -0.26(-1.22%) |
May 16, 2012 | 21.23 | 21.34 | 21.00 | 21.02 | 4,670,190 | -0.21(-0.98%) |
May 15, 2012 | 21.39 | 21.49 | 21.20 | 21.23 | 3,814,566 | -0.28(-1.32%) |
May 14, 2012 | 21.58 | 21.67 | 21.50 | 21.52 | 3,910,555 | -0.39(-1.77%) |
May 11, 2012 | 21.79 | 22.11 | 21.79 | 21.90 | 1,708,347 | -0.15(-0.69%) |
May 10, 2012 | 22.17 | 22.20 | 22.02 | 22.06 | 3,749,247 | +0.10(+0.47%) |
May 09, 2012 | 22.22 | 22.06 | 21.68 | 21.95 | 3,324,665 | -0.27(-1.22%) |
May 08, 2012 | 22.29 | 22.31 | 21.97 | 22.22 | 3,198,856 | -0.32(-1.41%) |
May 07, 2012 | 22.40 | 22.58 | 22.38 | 22.54 | 2,169,368 | +0.15(+0.68%) |
May 04, 2012 | 22.63 | 22.67 | 22.38 | 22.39 | 2,901,293 | -0.37(-1.61%) |
May 03, 2012 | 22.91 | 22.94 | 22.71 | 22.76 | 2,642,065 | -0.20(-0.88%) |
May 02, 2012 | 22.84 | 22.98 | 22.76 | 22.96 | 4,884,133 | -0.18(-0.78%) |
May 01, 2012 | 22.99 | 23.22 | 22.98 | 23.14 | 4,470,023 | +0.12(+0.51%) |
Apr 30, 2012 | 23.08 | 23.08 | 22.94 | 23.02 | 7,604,625 | -0.13(-0.57%) |
Apr 27, 2012 | 23.15 | 23.22 | 23.05 | 23.15 | 2,434,790 | +0.06(+0.24%) |
Apr 26, 2012 | 22.87 | 23.13 | 22.84 | 23.10 | 3,415,662 | +0.15(+0.63%) |
Apr 25, 2012 | 22.93 | 22.99 | 22.82 | 22.95 | 1,991,984 | +0.29(+1.28%) |
Apr 24, 2012 | 22.57 | 22.75 | 22.55 | 22.66 | 1,960,168 | +0.19(+0.83%) |
Apr 23, 2012 | 22.49 | 22.52 | 22.31 | 22.47 | 2,926,635 | -0.46(-1.99%) |
Apr 20, 2012 | 22.87 | 22.99 | 22.85 | 22.93 | 2,051,389 | +0.23(+1.01%) |
Apr 19, 2012 | 22.82 | 22.95 | 22.58 | 22.70 | 2,618,607 | -0.12(-0.55%) |
Apr 18, 2012 | 22.81 | 22.94 | 22.78 | 22.83 | 3,121,039 | -0.13(-0.57%) |
Apr 17, 2012 | 22.83 | 23.03 | 22.74 | 22.96 | 1,777,836 | +0.37(+1.63%) |
Apr 16, 2012 | 22.60 | 22.69 | 22.45 | 22.59 | 2,847,101 | +0.14(+0.62%) |
Apr 13, 2012 | 22.71 | 22.71 | 22.43 | 22.45 | 3,674,844 | -0.45(-1.97%) |
Apr 12, 2012 | 22.60 | 22.92 | 22.59 | 22.90 | 2,448,678 | +0.44(+1.94%) |
Apr 11, 2012 | 22.62 | 22.65 | 22.46 | 22.47 | 6,162,696 | +0.27(+1.22%) |
Apr 10, 2012 | 22.58 | 22.64 | 22.17 | 22.20 | 3,856,609 | -0.45(-1.99%) |
Apr 09, 2012 | 22.55 | 22.72 | 22.53 | 22.65 | 4,278,204 | -0.12(-0.55%) |
Apr 05, 2012 | 22.73 | 22.90 | 22.71 | 22.77 | 3,572,200 | -0.14(-0.60%) |
Apr 04, 2012 | 22.96 | 23.01 | 22.78 | 22.91 | 3,788,604 | -0.51(-2.19%) |
Apr 03, 2012 | 23.71 | 23.72 | 23.30 | 23.42 | 4,635,202 | -0.43(-1.80%) |
Apr 02, 2012 | 23.48 | 23.91 | 23.42 | 23.85 | 11,046,301 | +0.27(+1.15%) |
Mar 30, 2012 | 23.56 | 23.60 | 23.43 | 23.58 | 8,337,750 | +0.19(+0.83%) |
Mar 29, 2012 | 23.33 | 23.42 | 23.20 | 23.39 | 20,857,852 | -0.16(-0.68%) |
Mar 28, 2012 | 23.72 | 23.73 | 23.42 | 23.55 | 1,567,281 | -0.15(-0.64%) |
Mar 27, 2012 | 23.87 | 23.87 | 23.69 | 23.70 | 1,922,322 | -0.13(-0.55%) |
Mar 26, 2012 | 23.70 | 23.85 | 23.69 | 23.83 | 2,215,055 | +0.32(+1.36%) |
Mar 23, 2012 | 23.34 | 23.53 | 23.23 | 23.51 | 2,670,407 | +0.15(+0.62%) |
Mar 22, 2012 | 23.29 | 23.42 | 23.26 | 23.37 | 2,801,341 | -0.17(-0.70%) |
Mar 21, 2012 | 23.61 | 23.62 | 23.44 | 23.53 | 2,478,396 | -0.14(-0.59%) |
Mar 20, 2012 | 23.62 | 23.72 | 23.53 | 23.67 | 1,982,930 | -0.29(-1.21%) |
Mar 19, 2012 | 23.77 | 24.02 | 23.75 | 23.96 | 1,833,330 | +0.12(+0.49%) |
Mar 16, 2012 | 23.84 | 23.92 | 23.82 | 23.84 | 2,207,304 | +0.17(+0.70%) |
Mar 15, 2012 | 23.53 | 23.70 | 23.46 | 23.68 | 1,599,940 | +0.23(+0.97%) |
Mar 14, 2012 | 23.59 | 23.65 | 23.39 | 23.45 | 2,194,010 | -0.21(-0.91%) |
Mar 13, 2012 | 23.38 | 23.67 | 23.35 | 23.66 | 3,039,472 | +0.38(+1.64%) |
Mar 12, 2012 | 23.23 | 23.31 | 23.13 | 23.28 | 2,581,350 | -0.05(-0.21%) |
Mar 09, 2012 | 23.29 | 23.41 | 23.26 | 23.33 | 3,447,566 | -0.09(-0.38%) |
Mar 08, 2012 | 23.30 | 23.51 | 23.23 | 23.42 | 4,257,121 | +0.49(+2.14%) |
Mar 07, 2012 | 22.81 | 22.96 | 22.75 | 22.93 | 3,014,031 | +0.28(+1.22%) |
Mar 06, 2012 | 22.85 | 22.87 | 22.60 | 22.65 | 3,023,636 | -0.73(-3.14%) |
Mar 05, 2012 | 23.48 | 23.48 | 23.32 | 23.39 | 2,745,769 | -0.13(-0.56%) |
Mar 02, 2012 | 23.59 | 23.59 | 23.46 | 23.52 | 2,578,956 | -0.24(-0.99%) |