Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.90 | 21.09 | 20.41 | 20.89 | 8,556,635 | +0.01(+0.05%) |
May 30, 2012 | 21.11 | 21.20 | 20.81 | 20.88 | 6,131,349 | -0.52(-2.43%) |
May 29, 2012 | 21.48 | 21.60 | 21.25 | 21.40 | 6,610,186 | +0.03(+0.14%) |
May 25, 2012 | 21.39 | 21.51 | 21.09 | 21.37 | 6,292,357 | +0.02(+0.09%) |
May 24, 2012 | 21.55 | 21.64 | 21.01 | 21.35 | 5,907,234 | -0.12(-0.56%) |
May 23, 2012 | 20.95 | 21.57 | 20.80 | 21.47 | 6,377,113 | +0.34(+1.61%) |
May 22, 2012 | 21.46 | 21.69 | 20.98 | 21.13 | 10,153,344 | -0.20(-0.94%) |
May 21, 2012 | 20.86 | 21.36 | 20.80 | 21.33 | 5,291,742 | +0.55(+2.65%) |
May 18, 2012 | 21.00 | 21.12 | 20.63 | 20.78 | 9,594,380 | -0.24(-1.14%) |
May 17, 2012 | 21.49 | 21.68 | 20.97 | 21.02 | 8,539,676 | -0.50(-2.32%) |
May 16, 2012 | 21.65 | 21.86 | 21.42 | 21.52 | 6,055,452 | +0.01(+0.05%) |
May 15, 2012 | 21.50 | 21.76 | 21.41 | 21.51 | 6,036,604 | -0.03(-0.14%) |
May 14, 2012 | 21.37 | 21.75 | 21.25 | 21.54 | 5,007,803 | -0.12(-0.55%) |
May 11, 2012 | 21.49 | 21.88 | 21.47 | 21.66 | 5,107,509 | -0.02(-0.09%) |
May 10, 2012 | 21.92 | 22.05 | 21.57 | 21.68 | 6,292,579 | +0.02(+0.09%) |
May 09, 2012 | 21.67 | 21.92 | 21.56 | 21.66 | 8,789,028 | -0.33(-1.50%) |
May 08, 2012 | 21.83 | 22.03 | 21.64 | 21.99 | 8,082,038 | +0.00(+0.00%) |
May 07, 2012 | 22.04 | 22.23 | 21.87 | 21.99 | 4,932,463 | -0.16(-0.72%) |
May 04, 2012 | 22.38 | 22.38 | 21.90 | 22.15 | 9,789,970 | -0.31(-1.38%) |
May 03, 2012 | 22.74 | 23.00 | 22.43 | 22.46 | 6,398,781 | -0.09(-0.40%) |
May 02, 2012 | 22.52 | 22.62 | 22.35 | 22.55 | 5,465,234 | -0.13(-0.57%) |
May 01, 2012 | 22.35 | 22.99 | 22.31 | 22.68 | 7,489,155 | +0.39(+1.75%) |
Apr 30, 2012 | 22.33 | 22.45 | 22.14 | 22.29 | 8,341,962 | -0.10(-0.45%) |
Apr 27, 2012 | 22.50 | 22.60 | 22.22 | 22.39 | 5,129,667 | +0.00(+0.00%) |
Apr 26, 2012 | 22.15 | 22.44 | 21.85 | 22.39 | 10,563,549 | +0.23(+1.04%) |
Apr 25, 2012 | 21.99 | 22.30 | 21.90 | 22.16 | 9,861,109 | +0.35(+1.60%) |
Apr 24, 2012 | 21.56 | 21.90 | 21.49 | 21.81 | 7,170,323 | +0.32(+1.49%) |
Apr 23, 2012 | 21.36 | 21.54 | 21.11 | 21.49 | 8,512,590 | -0.12(-0.56%) |
Apr 20, 2012 | 21.61 | 21.82 | 21.45 | 21.61 | 9,862,306 | +0.05(+0.23%) |
Apr 19, 2012 | 22.23 | 22.29 | 21.36 | 21.56 | 15,326,013 | -0.65(-2.93%) |
Apr 18, 2012 | 22.50 | 23.02 | 22.03 | 22.21 | 15,520,368 | -0.23(-1.02%) |
Apr 17, 2012 | 21.96 | 22.63 | 21.80 | 22.44 | 15,553,415 | +0.36(+1.63%) |
Apr 16, 2012 | 21.94 | 22.30 | 21.79 | 22.08 | 8,290,955 | +0.16(+0.73%) |
Apr 13, 2012 | 22.01 | 22.14 | 21.74 | 21.92 | 8,677,327 | -0.14(-0.63%) |
Apr 12, 2012 | 21.49 | 22.14 | 21.36 | 22.06 | 9,510,450 | +0.75(+3.52%) |
Apr 11, 2012 | 21.41 | 21.47 | 21.22 | 21.31 | 6,351,000 | +0.25(+1.19%) |
Apr 10, 2012 | 21.62 | 21.62 | 20.97 | 21.06 | 12,014,662 | -0.62(-2.86%) |
Apr 09, 2012 | 21.71 | 21.93 | 21.66 | 21.68 | 9,659,335 | -0.64(-2.87%) |
Apr 05, 2012 | 22.39 | 22.40 | 22.16 | 22.32 | 10,525,952 | -0.17(-0.76%) |
Apr 04, 2012 | 21.97 | 22.60 | 21.97 | 22.49 | 17,979,826 | +0.34(+1.53%) |
Apr 03, 2012 | 22.11 | 22.33 | 21.90 | 22.15 | 13,145,123 | +0.03(+0.14%) |
Apr 02, 2012 | 21.34 | 22.28 | 21.31 | 22.12 | 13,503,697 | +0.60(+2.79%) |
Mar 30, 2012 | 21.71 | 21.78 | 21.45 | 21.52 | 11,723,227 | -0.07(-0.32%) |
Mar 29, 2012 | 21.33 | 21.61 | 21.01 | 21.59 | 15,636,369 | +0.07(+0.33%) |
Mar 28, 2012 | 21.96 | 22.02 | 21.36 | 21.52 | 12,035,878 | -0.54(-2.45%) |
Mar 27, 2012 | 21.62 | 22.16 | 21.57 | 22.06 | 14,454,419 | +0.51(+2.37%) |
Mar 26, 2012 | 21.42 | 21.58 | 21.26 | 21.55 | 12,140,792 | +0.38(+1.79%) |
Mar 23, 2012 | 21.14 | 21.25 | 20.82 | 21.17 | 9,863,887 | +0.15(+0.71%) |
Mar 22, 2012 | 21.54 | 21.54 | 20.85 | 21.02 | 12,028,978 | -0.74(-3.40%) |
Mar 21, 2012 | 21.75 | 21.84 | 21.53 | 21.76 | 6,753,267 | +0.03(+0.14%) |
Mar 20, 2012 | 21.91 | 21.91 | 21.43 | 21.73 | 11,029,694 | -0.34(-1.54%) |
Mar 19, 2012 | 22.16 | 22.30 | 22.02 | 22.07 | 7,871,174 | -0.18(-0.81%) |
Mar 16, 2012 | 22.06 | 22.54 | 21.91 | 22.25 | 20,618,584 | +0.33(+1.51%) |
Mar 15, 2012 | 20.26 | 21.96 | 20.22 | 21.92 | 32,273,520 | +1.71(+8.46%) |
Mar 14, 2012 | 20.75 | 20.80 | 20.10 | 20.21 | 13,462,941 | -0.60(-2.88%) |
Mar 13, 2012 | 20.42 | 20.84 | 20.36 | 20.81 | 12,066,851 | +0.19(+0.92%) |
Mar 12, 2012 | 20.93 | 21.02 | 20.60 | 20.62 | 8,558,054 | -0.28(-1.34%) |
Mar 09, 2012 | 20.93 | 21.05 | 20.61 | 20.90 | 11,619,463 | +0.01(+0.05%) |
Mar 08, 2012 | 20.43 | 21.03 | 20.13 | 20.89 | 17,968,390 | +0.64(+3.16%) |
Mar 07, 2012 | 20.24 | 20.37 | 20.14 | 20.25 | 8,758,221 | +0.09(+0.45%) |
Mar 06, 2012 | 20.14 | 20.38 | 19.99 | 20.16 | 13,101,572 | -0.30(-1.47%) |
Mar 05, 2012 | 20.76 | 20.81 | 20.27 | 20.46 | 10,923,729 | -0.30(-1.45%) |
Mar 02, 2012 | 21.15 | 21.20 | 20.75 | 20.76 | 13,483,000 | -0.33(-1.56%) |