Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.45 | 21.54 | 21.27 | 21.47 | 2,250,642 | +0.12(+0.57%) |
May 30, 2012 | 21.40 | 21.47 | 21.30 | 21.35 | 2,661,261 | -0.27(-1.23%) |
May 29, 2012 | 21.73 | 21.75 | 21.54 | 21.62 | 1,032,283 | -0.06(-0.28%) |
May 25, 2012 | 21.58 | 21.74 | 21.56 | 21.68 | 1,168,681 | +0.04(+0.19%) |
May 24, 2012 | 21.79 | 21.83 | 21.47 | 21.64 | 6,096,848 | -0.07(-0.34%) |
May 23, 2012 | 21.62 | 21.73 | 21.47 | 21.71 | 4,071,280 | -0.06(-0.28%) |
May 22, 2012 | 21.73 | 21.90 | 21.70 | 21.77 | 1,847,800 | -0.22(-0.99%) |
May 21, 2012 | 21.94 | 22.01 | 21.85 | 21.99 | 1,213,321 | +0.18(+0.84%) |
May 18, 2012 | 21.86 | 21.89 | 21.73 | 21.81 | 2,283,257 | -0.08(-0.37%) |
May 17, 2012 | 22.00 | 22.09 | 21.88 | 21.89 | 2,166,488 | -0.27(-1.23%) |
May 16, 2012 | 22.23 | 22.33 | 22.09 | 22.16 | 2,695,962 | -0.36(-1.60%) |
May 15, 2012 | 22.61 | 22.72 | 22.49 | 22.52 | 1,497,596 | -0.22(-0.96%) |
May 14, 2012 | 22.69 | 22.85 | 22.64 | 22.74 | 890,439 | -0.22(-0.95%) |
May 11, 2012 | 22.80 | 23.11 | 22.79 | 22.96 | 1,621,858 | +0.17(+0.75%) |
May 10, 2012 | 22.78 | 22.90 | 22.72 | 22.79 | 1,599,657 | -0.10(-0.45%) |
May 09, 2012 | 22.60 | 22.94 | 22.53 | 22.89 | 2,104,179 | -0.03(-0.15%) |
May 08, 2012 | 22.98 | 23.01 | 22.73 | 22.92 | 2,249,339 | -0.25(-1.08%) |
May 07, 2012 | 22.97 | 23.22 | 22.94 | 23.17 | 1,341,170 | +0.21(+0.91%) |
May 04, 2012 | 23.13 | 23.17 | 22.92 | 22.96 | 1,559,534 | -0.35(-1.50%) |
May 03, 2012 | 23.38 | 23.42 | 23.25 | 23.31 | 1,353,351 | +0.02(+0.09%) |
May 02, 2012 | 23.19 | 23.32 | 23.10 | 23.29 | 1,251,493 | +0.10(+0.44%) |
May 01, 2012 | 23.13 | 23.29 | 23.12 | 23.19 | 1,779,852 | +0.07(+0.32%) |
Apr 30, 2012 | 23.09 | 23.12 | 23.01 | 23.12 | 1,338,177 | -0.02(-0.09%) |
Apr 27, 2012 | 23.27 | 23.29 | 23.07 | 23.14 | 2,992,956 | -0.26(-1.12%) |
Apr 26, 2012 | 23.37 | 23.40 | 23.26 | 23.40 | 2,731,372 | +0.71(+3.12%) |
Apr 25, 2012 | 22.71 | 22.75 | 22.63 | 22.69 | 1,394,362 | +0.10(+0.45%) |
Apr 24, 2012 | 22.52 | 22.67 | 22.51 | 22.59 | 1,067,889 | +0.05(+0.21%) |
Apr 23, 2012 | 22.56 | 22.58 | 22.36 | 22.55 | 1,750,572 | -0.16(-0.68%) |
Apr 20, 2012 | 22.57 | 22.73 | 22.55 | 22.70 | 2,432,394 | +0.20(+0.90%) |
Apr 19, 2012 | 22.47 | 22.57 | 22.39 | 22.50 | 1,982,646 | +0.18(+0.78%) |
Apr 18, 2012 | 22.18 | 22.37 | 22.16 | 22.32 | 1,628,070 | +0.11(+0.52%) |
Apr 17, 2012 | 22.13 | 22.27 | 22.03 | 22.21 | 1,002,669 | +0.27(+1.23%) |
Apr 16, 2012 | 21.91 | 21.98 | 21.77 | 21.94 | 1,319,188 | +0.39(+1.81%) |
Apr 13, 2012 | 21.62 | 21.64 | 21.49 | 21.55 | 2,251,445 | -0.13(-0.59%) |
Apr 12, 2012 | 21.52 | 21.74 | 21.49 | 21.68 | 1,638,538 | +0.05(+0.25%) |
Apr 11, 2012 | 21.65 | 21.72 | 21.59 | 21.62 | 2,046,265 | +0.08(+0.38%) |
Apr 10, 2012 | 21.78 | 21.82 | 21.50 | 21.54 | 3,734,154 | -0.36(-1.66%) |
Apr 09, 2012 | 21.76 | 21.99 | 21.71 | 21.91 | 1,357,228 | +0.03(+0.15%) |
Apr 05, 2012 | 21.81 | 21.91 | 21.79 | 21.87 | 1,688,272 | -0.32(-1.43%) |
Apr 04, 2012 | 22.28 | 22.35 | 22.14 | 22.19 | 1,263,636 | -0.27(-1.20%) |
Apr 03, 2012 | 22.64 | 22.69 | 22.39 | 22.46 | 1,400,229 | -0.26(-1.16%) |
Apr 02, 2012 | 22.38 | 22.75 | 22.36 | 22.72 | 1,876,099 | +0.46(+2.06%) |
Mar 30, 2012 | 22.52 | 22.52 | 22.26 | 22.26 | 1,884,517 | +0.24(+1.07%) |
Mar 29, 2012 | 21.99 | 22.05 | 21.88 | 22.03 | 1,075,449 | -0.01(-0.03%) |
Mar 28, 2012 | 22.26 | 22.26 | 21.95 | 22.03 | 1,174,197 | -0.22(-1.00%) |
Mar 27, 2012 | 22.35 | 22.37 | 22.25 | 22.26 | 726,863 | -0.09(-0.39%) |
Mar 26, 2012 | 22.28 | 22.34 | 22.23 | 22.34 | 1,038,605 | +0.30(+1.38%) |
Mar 23, 2012 | 22.01 | 22.04 | 21.93 | 22.04 | 981,085 | +0.05(+0.25%) |
Mar 22, 2012 | 21.87 | 22.06 | 21.85 | 21.99 | 1,335,774 | -0.06(-0.28%) |
Mar 21, 2012 | 22.12 | 22.18 | 21.97 | 22.05 | 944,151 | -0.04(-0.18%) |
Mar 20, 2012 | 22.05 | 22.15 | 22.03 | 22.09 | 1,352,404 | -0.34(-1.50%) |
Mar 19, 2012 | 22.28 | 22.49 | 22.27 | 22.42 | 2,499,199 | +0.11(+0.48%) |
Mar 16, 2012 | 22.40 | 22.42 | 22.26 | 22.32 | 2,411,894 | +0.05(+0.24%) |
Mar 15, 2012 | 22.20 | 22.34 | 22.12 | 22.26 | 1,499,953 | +0.07(+0.30%) |
Mar 14, 2012 | 22.25 | 22.30 | 22.11 | 22.20 | 1,539,665 | -0.20(-0.90%) |
Mar 13, 2012 | 22.34 | 22.44 | 22.30 | 22.40 | 1,011,730 | +0.18(+0.79%) |
Mar 12, 2012 | 22.08 | 22.30 | 22.06 | 22.22 | 1,158,778 | +0.26(+1.20%) |
Mar 09, 2012 | 21.95 | 21.99 | 21.87 | 21.96 | 820,588 | -0.05(-0.21%) |
Mar 08, 2012 | 21.87 | 22.09 | 21.86 | 22.01 | 1,384,705 | +0.25(+1.15%) |
Mar 07, 2012 | 21.56 | 21.76 | 21.52 | 21.76 | 1,747,573 | +0.26(+1.22%) |
Mar 06, 2012 | 21.58 | 21.66 | 21.46 | 21.49 | 1,489,475 | -0.51(-2.33%) |
Mar 05, 2012 | 21.97 | 22.01 | 21.90 | 22.01 | 1,231,392 | +0.25(+1.15%) |
Mar 02, 2012 | 21.89 | 21.94 | 21.69 | 21.76 | 2,305,988 | -0.51(-2.27%) |