Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.45 | 21.55 | 21.28 | 21.48 | 2,250,126 | +0.12(+0.57%) |
May 30, 2012 | 21.40 | 21.47 | 21.31 | 21.36 | 2,660,651 | -0.27(-1.23%) |
May 29, 2012 | 21.73 | 21.75 | 21.55 | 21.62 | 1,032,046 | -0.06(-0.28%) |
May 25, 2012 | 21.58 | 21.74 | 21.56 | 21.68 | 1,168,413 | +0.04(+0.19%) |
May 24, 2012 | 21.80 | 21.83 | 21.48 | 21.64 | 6,095,451 | -0.07(-0.34%) |
May 23, 2012 | 21.62 | 21.74 | 21.47 | 21.72 | 4,070,347 | -0.06(-0.28%) |
May 22, 2012 | 21.73 | 21.91 | 21.70 | 21.78 | 1,847,377 | -0.22(-0.99%) |
May 21, 2012 | 21.95 | 22.02 | 21.85 | 22.00 | 1,213,043 | +0.18(+0.84%) |
May 18, 2012 | 21.87 | 21.90 | 21.73 | 21.81 | 2,282,733 | -0.08(-0.37%) |
May 17, 2012 | 22.01 | 22.09 | 21.89 | 21.89 | 2,165,992 | -0.27(-1.23%) |
May 16, 2012 | 22.23 | 22.33 | 22.10 | 22.17 | 2,695,344 | -0.36(-1.60%) |
May 15, 2012 | 22.61 | 22.72 | 22.50 | 22.53 | 1,497,253 | -0.22(-0.96%) |
May 14, 2012 | 22.70 | 22.85 | 22.64 | 22.74 | 890,235 | -0.22(-0.95%) |
May 11, 2012 | 22.81 | 23.11 | 22.80 | 22.96 | 1,621,487 | +0.17(+0.75%) |
May 10, 2012 | 22.79 | 22.91 | 22.72 | 22.79 | 1,599,290 | -0.10(-0.45%) |
May 09, 2012 | 22.61 | 22.94 | 22.53 | 22.89 | 2,103,697 | -0.03(-0.15%) |
May 08, 2012 | 22.98 | 23.02 | 22.74 | 22.93 | 2,248,823 | -0.25(-1.08%) |
May 07, 2012 | 22.98 | 23.22 | 22.94 | 23.18 | 1,340,863 | +0.21(+0.91%) |
May 04, 2012 | 23.14 | 23.17 | 22.93 | 22.97 | 1,559,177 | -0.35(-1.50%) |
May 03, 2012 | 23.39 | 23.43 | 23.26 | 23.32 | 1,353,041 | +0.02(+0.09%) |
May 02, 2012 | 23.20 | 23.33 | 23.11 | 23.30 | 1,251,206 | +0.10(+0.44%) |
May 01, 2012 | 23.14 | 23.29 | 23.13 | 23.20 | 1,779,444 | +0.07(+0.32%) |
Apr 30, 2012 | 23.10 | 23.12 | 23.02 | 23.12 | 1,337,871 | -0.02(-0.09%) |
Apr 27, 2012 | 23.28 | 23.30 | 23.08 | 23.14 | 2,992,271 | -0.26(-1.12%) |
Apr 26, 2012 | 23.37 | 23.41 | 23.26 | 23.41 | 2,730,747 | +0.71(+3.12%) |
Apr 25, 2012 | 22.72 | 22.76 | 22.64 | 22.70 | 1,394,042 | +0.10(+0.45%) |
Apr 24, 2012 | 22.52 | 22.67 | 22.51 | 22.60 | 1,067,645 | +0.05(+0.21%) |
Apr 23, 2012 | 22.56 | 22.58 | 22.36 | 22.55 | 1,750,171 | -0.16(-0.68%) |
Apr 20, 2012 | 22.58 | 22.74 | 22.55 | 22.71 | 2,431,837 | +0.20(+0.90%) |
Apr 19, 2012 | 22.48 | 22.57 | 22.40 | 22.50 | 1,982,192 | +0.18(+0.78%) |
Apr 18, 2012 | 22.18 | 22.37 | 22.17 | 22.33 | 1,627,697 | +0.11(+0.52%) |
Apr 17, 2012 | 22.14 | 22.27 | 22.04 | 22.21 | 1,002,439 | +0.27(+1.23%) |
Apr 16, 2012 | 21.92 | 21.98 | 21.78 | 21.94 | 1,318,886 | +0.39(+1.81%) |
Apr 13, 2012 | 21.63 | 21.64 | 21.49 | 21.55 | 2,250,929 | -0.13(-0.59%) |
Apr 12, 2012 | 21.53 | 21.75 | 21.50 | 21.68 | 1,638,162 | +0.05(+0.25%) |
Apr 11, 2012 | 21.65 | 21.73 | 21.59 | 21.63 | 2,045,796 | +0.08(+0.37%) |
Apr 10, 2012 | 21.79 | 21.82 | 21.51 | 21.55 | 3,733,299 | -0.36(-1.66%) |
Apr 09, 2012 | 21.77 | 22.00 | 21.72 | 21.91 | 1,356,917 | +0.03(+0.15%) |
Apr 05, 2012 | 21.82 | 21.92 | 21.80 | 21.88 | 1,687,885 | -0.32(-1.43%) |
Apr 04, 2012 | 22.28 | 22.36 | 22.14 | 22.19 | 1,263,347 | -0.27(-1.20%) |
Apr 03, 2012 | 22.64 | 22.70 | 22.40 | 22.46 | 1,399,908 | -0.26(-1.16%) |
Apr 02, 2012 | 22.39 | 22.76 | 22.36 | 22.73 | 1,875,669 | +0.46(+2.06%) |
Mar 30, 2012 | 22.52 | 22.52 | 22.26 | 22.27 | 1,884,086 | +0.24(+1.07%) |
Mar 29, 2012 | 21.99 | 22.05 | 21.88 | 22.03 | 1,075,202 | -0.01(-0.03%) |
Mar 28, 2012 | 22.26 | 22.26 | 21.95 | 22.04 | 1,173,928 | -0.22(-1.00%) |
Mar 27, 2012 | 22.36 | 22.38 | 22.25 | 22.26 | 726,696 | -0.09(-0.39%) |
Mar 26, 2012 | 22.28 | 22.35 | 22.23 | 22.35 | 1,038,367 | +0.30(+1.38%) |
Mar 23, 2012 | 22.02 | 22.05 | 21.93 | 22.05 | 980,860 | +0.05(+0.25%) |
Mar 22, 2012 | 21.87 | 22.07 | 21.86 | 21.99 | 1,335,468 | -0.06(-0.27%) |
Mar 21, 2012 | 22.13 | 22.18 | 21.97 | 22.05 | 943,934 | -0.04(-0.18%) |
Mar 20, 2012 | 22.06 | 22.16 | 22.04 | 22.09 | 1,352,094 | -0.34(-1.50%) |
Mar 19, 2012 | 22.28 | 22.49 | 22.27 | 22.43 | 2,498,626 | +0.11(+0.48%) |
Mar 16, 2012 | 22.40 | 22.43 | 22.26 | 22.32 | 2,411,341 | +0.05(+0.24%) |
Mar 15, 2012 | 22.21 | 22.34 | 22.13 | 22.27 | 1,499,610 | +0.07(+0.30%) |
Mar 14, 2012 | 22.25 | 22.30 | 22.11 | 22.20 | 1,539,312 | -0.20(-0.90%) |
Mar 13, 2012 | 22.35 | 22.44 | 22.30 | 22.40 | 1,011,498 | +0.18(+0.79%) |
Mar 12, 2012 | 22.09 | 22.30 | 22.07 | 22.23 | 1,158,513 | +0.26(+1.20%) |
Mar 09, 2012 | 21.96 | 22.00 | 21.88 | 21.96 | 820,400 | -0.05(-0.21%) |
Mar 08, 2012 | 21.88 | 22.09 | 21.86 | 22.01 | 1,384,387 | +0.25(+1.15%) |
Mar 07, 2012 | 21.56 | 21.76 | 21.53 | 21.76 | 1,747,173 | +0.26(+1.22%) |
Mar 06, 2012 | 21.59 | 21.66 | 21.47 | 21.50 | 1,489,134 | -0.51(-2.33%) |
Mar 05, 2012 | 21.98 | 22.02 | 21.90 | 22.01 | 1,231,110 | +0.25(+1.15%) |
Mar 02, 2012 | 21.90 | 21.94 | 21.70 | 21.76 | 2,305,459 | -0.51(-2.27%) |