Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.52 | 19.66 | 19.27 | 19.50 | 3,708,802 | +0.05(+0.24%) |
May 30, 2012 | 19.63 | 19.65 | 19.42 | 19.45 | 2,253,043 | -0.48(-2.40%) |
May 29, 2012 | 19.88 | 20.06 | 19.77 | 19.93 | 4,745,757 | +0.26(+1.33%) |
May 25, 2012 | 19.70 | 19.79 | 19.62 | 19.66 | 2,108,339 | -0.11(-0.55%) |
May 24, 2012 | 19.87 | 19.90 | 19.52 | 19.77 | 1,768,158 | -0.04(-0.19%) |
May 23, 2012 | 19.40 | 19.82 | 19.16 | 19.81 | 2,403,733 | +0.17(+0.86%) |
May 22, 2012 | 19.77 | 19.90 | 19.53 | 19.64 | 2,988,935 | -0.09(-0.47%) |
May 21, 2012 | 19.35 | 19.77 | 19.35 | 19.73 | 2,074,410 | +0.39(+2.03%) |
May 18, 2012 | 19.62 | 19.71 | 19.29 | 19.34 | 1,962,916 | -0.12(-0.59%) |
May 17, 2012 | 19.63 | 19.73 | 19.44 | 19.46 | 2,409,040 | -0.17(-0.86%) |
May 16, 2012 | 19.79 | 20.00 | 19.57 | 19.63 | 3,328,500 | -0.15(-0.74%) |
May 15, 2012 | 20.03 | 20.11 | 19.72 | 19.77 | 2,714,227 | -0.29(-1.46%) |
May 14, 2012 | 20.17 | 20.24 | 20.06 | 20.07 | 4,679,397 | -0.41(-1.99%) |
May 11, 2012 | 20.38 | 20.76 | 20.34 | 20.47 | 1,272,559 | -0.02(-0.08%) |
May 10, 2012 | 20.63 | 20.71 | 20.44 | 20.49 | 1,798,232 | +0.08(+0.38%) |
May 09, 2012 | 20.16 | 20.58 | 20.11 | 20.41 | 2,545,229 | -0.12(-0.56%) |
May 08, 2012 | 20.67 | 20.74 | 20.32 | 20.53 | 3,426,789 | -0.42(-1.99%) |
May 07, 2012 | 20.79 | 20.96 | 20.74 | 20.94 | 2,107,749 | +0.07(+0.33%) |
May 04, 2012 | 21.15 | 21.17 | 20.81 | 20.87 | 1,470,726 | -0.44(-2.06%) |
May 03, 2012 | 21.75 | 21.78 | 21.25 | 21.31 | 1,657,772 | -0.45(-2.05%) |
May 02, 2012 | 21.79 | 21.80 | 21.59 | 21.76 | 1,224,015 | -0.20(-0.91%) |
May 01, 2012 | 21.88 | 22.08 | 21.80 | 21.96 | 1,506,912 | +0.12(+0.56%) |
Apr 30, 2012 | 21.78 | 21.87 | 21.61 | 21.84 | 1,603,342 | -0.07(-0.32%) |
Apr 27, 2012 | 21.74 | 21.93 | 21.68 | 21.91 | 1,118,920 | +0.26(+1.21%) |
Apr 26, 2012 | 21.56 | 21.65 | 21.54 | 21.64 | 1,372,371 | +0.02(+0.11%) |
Apr 25, 2012 | 21.52 | 21.64 | 21.41 | 21.62 | 1,543,084 | +0.34(+1.59%) |
Apr 24, 2012 | 21.25 | 21.38 | 21.23 | 21.28 | 1,237,215 | +0.05(+0.25%) |
Apr 23, 2012 | 21.22 | 21.26 | 20.97 | 21.23 | 4,306,897 | -0.27(-1.25%) |
Apr 20, 2012 | 21.53 | 21.67 | 21.47 | 21.50 | 682,018 | +0.07(+0.32%) |
Apr 19, 2012 | 21.46 | 21.68 | 21.35 | 21.43 | 3,974,054 | -0.05(-0.25%) |
Apr 18, 2012 | 21.42 | 21.61 | 21.38 | 21.48 | 938,353 | -0.04(-0.18%) |
Apr 17, 2012 | 21.41 | 21.68 | 21.33 | 21.52 | 2,532,906 | +0.42(+1.97%) |
Apr 16, 2012 | 21.23 | 21.29 | 21.03 | 21.10 | 5,124,182 | -0.02(-0.11%) |
Apr 13, 2012 | 21.48 | 21.49 | 21.13 | 21.13 | 1,387,544 | -0.40(-1.86%) |
Apr 12, 2012 | 21.12 | 21.59 | 21.10 | 21.53 | 2,061,307 | +0.55(+2.64%) |
Apr 11, 2012 | 21.00 | 21.10 | 20.94 | 20.97 | 3,423,986 | +0.16(+0.78%) |
Apr 10, 2012 | 21.02 | 21.14 | 20.72 | 20.81 | 2,446,091 | -0.33(-1.57%) |
Apr 09, 2012 | 21.06 | 21.26 | 21.03 | 21.14 | 1,817,671 | -0.19(-0.90%) |
Apr 05, 2012 | 21.45 | 21.51 | 21.24 | 21.34 | 1,645,918 | -0.12(-0.57%) |
Apr 04, 2012 | 21.61 | 21.66 | 21.30 | 21.46 | 2,554,546 | -0.39(-1.76%) |
Apr 03, 2012 | 22.10 | 22.17 | 21.74 | 21.84 | 1,827,040 | -0.33(-1.49%) |
Apr 02, 2012 | 21.80 | 22.23 | 21.77 | 22.18 | 2,135,512 | +0.35(+1.62%) |
Mar 30, 2012 | 21.87 | 21.93 | 21.71 | 21.82 | 1,569,782 | +0.03(+0.14%) |
Mar 29, 2012 | 21.71 | 21.79 | 21.39 | 21.79 | 8,027,598 | -0.05(-0.21%) |
Mar 28, 2012 | 21.96 | 22.03 | 21.69 | 21.84 | 2,235,140 | -0.21(-0.94%) |
Mar 27, 2012 | 22.25 | 22.29 | 22.03 | 22.04 | 1,216,106 | -0.18(-0.83%) |
Mar 26, 2012 | 22.08 | 22.25 | 22.08 | 22.23 | 1,587,660 | +0.38(+1.76%) |
Mar 23, 2012 | 21.71 | 21.87 | 21.61 | 21.84 | 1,653,205 | +0.20(+0.92%) |
Mar 22, 2012 | 21.67 | 21.74 | 21.60 | 21.64 | 1,967,960 | -0.34(-1.54%) |
Mar 21, 2012 | 21.95 | 22.02 | 21.84 | 21.98 | 1,487,157 | +0.02(+0.07%) |
Mar 20, 2012 | 21.91 | 21.98 | 21.70 | 21.97 | 1,594,074 | -0.18(-0.80%) |
Mar 19, 2012 | 22.08 | 22.25 | 22.06 | 22.14 | 1,190,653 | +0.03(+0.14%) |
Mar 16, 2012 | 22.05 | 22.16 | 22.04 | 22.11 | 1,724,147 | +0.15(+0.67%) |
Mar 15, 2012 | 21.84 | 22.11 | 21.76 | 21.97 | 1,527,741 | +0.16(+0.74%) |
Mar 14, 2012 | 22.07 | 22.13 | 21.72 | 21.81 | 1,649,683 | -0.36(-1.63%) |
Mar 13, 2012 | 21.87 | 22.17 | 21.85 | 22.17 | 1,359,725 | +0.35(+1.59%) |
Mar 12, 2012 | 21.95 | 22.02 | 21.77 | 21.82 | 1,430,597 | -0.19(-0.87%) |
Mar 09, 2012 | 22.00 | 22.14 | 21.96 | 22.01 | 1,107,635 | +0.08(+0.39%) |
Mar 08, 2012 | 21.77 | 22.03 | 21.69 | 21.93 | 2,046,122 | +0.38(+1.75%) |
Mar 07, 2012 | 21.51 | 21.63 | 21.32 | 21.55 | 1,658,296 | +0.06(+0.29%) |
Mar 06, 2012 | 21.64 | 21.67 | 21.37 | 21.49 | 3,488,942 | -0.55(-2.51%) |
Mar 05, 2012 | 22.27 | 22.28 | 22.00 | 22.04 | 1,234,063 | -0.32(-1.45%) |
Mar 02, 2012 | 22.47 | 22.61 | 22.32 | 22.37 | 1,310,019 | -0.21(-0.92%) |