Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.51 | 22.56 | 22.26 | 22.36 | 2,170,366 | -0.18(-0.82%) |
May 30, 2012 | 22.62 | 22.66 | 22.48 | 22.55 | 1,156,996 | -0.18(-0.79%) |
May 29, 2012 | 22.61 | 22.78 | 22.52 | 22.73 | 1,235,624 | +0.23(+1.03%) |
May 25, 2012 | 22.59 | 22.68 | 22.42 | 22.50 | 1,937,029 | -0.08(-0.35%) |
May 24, 2012 | 22.48 | 22.68 | 22.40 | 22.58 | 2,091,724 | +0.16(+0.69%) |
May 23, 2012 | 22.35 | 22.43 | 22.21 | 22.42 | 1,741,115 | -0.02(-0.07%) |
May 22, 2012 | 22.21 | 22.51 | 22.15 | 22.44 | 1,497,241 | +0.29(+1.33%) |
May 21, 2012 | 22.24 | 22.27 | 21.98 | 22.14 | 1,399,176 | -0.06(-0.26%) |
May 18, 2012 | 22.38 | 22.50 | 22.14 | 22.20 | 1,898,579 | -0.11(-0.49%) |
May 17, 2012 | 22.68 | 22.68 | 22.30 | 22.31 | 2,153,413 | -0.34(-1.48%) |
May 16, 2012 | 22.85 | 22.93 | 22.62 | 22.65 | 2,263,605 | -0.13(-0.55%) |
May 15, 2012 | 22.38 | 22.83 | 22.35 | 22.77 | 2,692,711 | +0.43(+1.94%) |
May 14, 2012 | 22.18 | 22.41 | 22.12 | 22.34 | 1,465,717 | +0.05(+0.21%) |
May 11, 2012 | 22.34 | 22.45 | 22.22 | 22.30 | 1,994,982 | -0.05(-0.21%) |
May 10, 2012 | 22.24 | 22.38 | 22.07 | 22.34 | 2,039,284 | +0.17(+0.76%) |
May 09, 2012 | 21.85 | 22.23 | 21.80 | 22.17 | 2,246,769 | +0.20(+0.93%) |
May 08, 2012 | 21.87 | 22.03 | 21.66 | 21.97 | 2,495,547 | +0.07(+0.32%) |
May 07, 2012 | 21.47 | 21.91 | 21.46 | 21.90 | 2,649,975 | +0.35(+1.61%) |
May 04, 2012 | 21.45 | 21.74 | 21.26 | 21.55 | 1,898,582 | +0.05(+0.25%) |
May 03, 2012 | 21.40 | 21.57 | 21.37 | 21.50 | 2,554,424 | +0.13(+0.61%) |
May 02, 2012 | 21.18 | 21.38 | 21.09 | 21.37 | 1,987,086 | +0.05(+0.22%) |
May 01, 2012 | 21.24 | 21.37 | 21.15 | 21.32 | 2,396,221 | +0.08(+0.37%) |
Apr 30, 2012 | 20.94 | 21.27 | 20.91 | 21.24 | 2,306,191 | +0.25(+1.22%) |
Apr 27, 2012 | 21.30 | 21.32 | 20.94 | 20.99 | 3,155,047 | -0.37(-1.72%) |
Apr 26, 2012 | 21.27 | 21.47 | 21.27 | 21.35 | 1,641,104 | +0.03(+0.16%) |
Apr 25, 2012 | 20.98 | 21.40 | 20.98 | 21.32 | 1,839,100 | +0.49(+2.35%) |
Apr 24, 2012 | 20.95 | 21.02 | 20.74 | 20.83 | 2,849,328 | -0.09(-0.44%) |
Apr 23, 2012 | 21.15 | 21.17 | 20.84 | 20.92 | 1,795,201 | -0.38(-1.77%) |
Apr 20, 2012 | 21.23 | 21.48 | 21.22 | 21.30 | 1,900,010 | +0.13(+0.63%) |
Apr 19, 2012 | 21.12 | 21.30 | 21.03 | 21.17 | 1,523,016 | +0.08(+0.38%) |
Apr 18, 2012 | 20.98 | 21.18 | 20.94 | 21.09 | 1,760,308 | +0.03(+0.12%) |
Apr 17, 2012 | 21.02 | 21.14 | 20.96 | 21.06 | 1,838,564 | +0.10(+0.50%) |
Apr 16, 2012 | 21.02 | 21.09 | 20.89 | 20.96 | 2,201,297 | +0.00(+0.02%) |
Apr 13, 2012 | 20.92 | 21.14 | 20.89 | 20.95 | 1,703,363 | -0.03(-0.12%) |
Apr 12, 2012 | 20.90 | 21.02 | 20.70 | 20.98 | 1,591,287 | +0.15(+0.70%) |
Apr 11, 2012 | 20.70 | 20.88 | 20.66 | 20.83 | 1,562,042 | +0.25(+1.24%) |
Apr 10, 2012 | 20.83 | 20.84 | 20.56 | 20.58 | 1,622,043 | -0.24(-1.16%) |
Apr 09, 2012 | 20.58 | 20.84 | 20.58 | 20.82 | 1,234,043 | +0.03(+0.14%) |
Apr 05, 2012 | 20.71 | 20.84 | 20.68 | 20.79 | 1,253,114 | +0.05(+0.24%) |
Apr 04, 2012 | 20.76 | 20.86 | 20.67 | 20.74 | 1,420,116 | -0.15(-0.70%) |
Apr 03, 2012 | 20.74 | 20.89 | 20.70 | 20.89 | 1,553,693 | +0.17(+0.83%) |
Apr 02, 2012 | 20.66 | 20.87 | 20.60 | 20.71 | 1,965,777 | +0.15(+0.71%) |
Mar 30, 2012 | 20.72 | 20.74 | 20.56 | 20.57 | 1,441,818 | -0.09(-0.43%) |
Mar 29, 2012 | 20.58 | 20.68 | 20.41 | 20.66 | 1,182,616 | +0.00(+0.00%) |
Mar 28, 2012 | 20.62 | 20.66 | 20.51 | 20.66 | 1,212,880 | +0.03(+0.16%) |
Mar 27, 2012 | 20.78 | 20.80 | 20.60 | 20.62 | 1,376,383 | -0.11(-0.54%) |
Mar 26, 2012 | 20.61 | 20.73 | 20.57 | 20.73 | 1,172,751 | +0.24(+1.16%) |
Mar 23, 2012 | 20.60 | 20.65 | 20.33 | 20.50 | 957,105 | -0.10(-0.47%) |
Mar 22, 2012 | 20.36 | 20.63 | 20.32 | 20.59 | 1,447,225 | +0.15(+0.72%) |
Mar 21, 2012 | 20.42 | 20.59 | 20.39 | 20.45 | 1,902,019 | +0.08(+0.37%) |
Mar 20, 2012 | 20.23 | 20.48 | 20.22 | 20.37 | 1,535,780 | +0.03(+0.14%) |
Mar 19, 2012 | 20.28 | 20.40 | 20.22 | 20.34 | 1,701,129 | +0.08(+0.39%) |
Mar 16, 2012 | 20.48 | 20.48 | 20.21 | 20.26 | 3,967,493 | -0.03(-0.12%) |
Mar 15, 2012 | 20.42 | 20.52 | 20.27 | 20.29 | 1,918,423 | -0.10(-0.49%) |
Mar 14, 2012 | 20.56 | 20.61 | 20.29 | 20.39 | 1,489,868 | -0.17(-0.83%) |
Mar 13, 2012 | 20.56 | 20.56 | 20.35 | 20.56 | 1,993,532 | +0.13(+0.61%) |
Mar 12, 2012 | 20.33 | 20.54 | 20.29 | 20.43 | 1,959,389 | +0.08(+0.41%) |
Mar 09, 2012 | 20.29 | 20.49 | 20.19 | 20.35 | 1,751,504 | +0.19(+0.93%) |
Mar 08, 2012 | 20.08 | 20.28 | 20.06 | 20.16 | 1,769,570 | +0.18(+0.92%) |
Mar 07, 2012 | 19.88 | 19.99 | 19.78 | 19.98 | 1,634,410 | +0.12(+0.59%) |
Mar 06, 2012 | 20.02 | 20.05 | 19.83 | 19.86 | 1,374,546 | -0.27(-1.33%) |
Mar 05, 2012 | 20.12 | 20.21 | 19.97 | 20.13 | 915,953 | +0.04(+0.21%) |
Mar 02, 2012 | 20.07 | 20.27 | 19.99 | 20.09 | 1,846,368 | +0.05(+0.27%) |