Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.30 | 21.56 | 20.90 | 21.42 | 2,740,541 | +0.17(+0.80%) |
May 30, 2012 | 21.00 | 21.33 | 20.65 | 21.25 | 1,811,739 | +0.05(+0.24%) |
May 29, 2012 | 21.35 | 21.55 | 21.05 | 21.20 | 1,291,524 | +0.11(+0.52%) |
May 25, 2012 | 20.98 | 21.23 | 20.83 | 21.09 | 1,098,641 | +0.05(+0.24%) |
May 24, 2012 | 21.63 | 21.67 | 20.93 | 21.04 | 954,761 | -0.58(-2.68%) |
May 23, 2012 | 21.22 | 21.68 | 20.97 | 21.62 | 1,037,072 | +0.12(+0.56%) |
May 22, 2012 | 21.56 | 21.88 | 21.36 | 21.50 | 1,452,418 | -0.08(-0.37%) |
May 21, 2012 | 21.31 | 21.62 | 21.00 | 21.58 | 1,983,404 | +0.27(+1.27%) |
May 18, 2012 | 21.76 | 21.98 | 21.26 | 21.31 | 1,457,676 | -0.36(-1.66%) |
May 17, 2012 | 22.25 | 22.31 | 21.64 | 21.67 | 1,415,443 | -0.50(-2.26%) |
May 16, 2012 | 22.50 | 22.68 | 22.15 | 22.17 | 1,037,157 | -0.21(-0.94%) |
May 15, 2012 | 22.65 | 22.84 | 22.25 | 22.38 | 1,611,209 | -0.26(-1.15%) |
May 14, 2012 | 22.70 | 22.96 | 22.43 | 22.64 | 1,447,303 | -0.29(-1.26%) |
May 11, 2012 | 22.86 | 23.35 | 22.82 | 22.93 | 727,695 | -0.06(-0.26%) |
May 10, 2012 | 23.08 | 23.28 | 22.75 | 22.99 | 1,701,581 | +0.03(+0.13%) |
May 09, 2012 | 22.52 | 23.01 | 22.34 | 22.96 | 1,534,993 | +0.26(+1.15%) |
May 08, 2012 | 23.09 | 23.09 | 22.34 | 22.70 | 1,507,458 | -0.61(-2.62%) |
May 07, 2012 | 23.18 | 23.33 | 23.04 | 23.31 | 1,185,283 | +0.04(+0.17%) |
May 04, 2012 | 23.25 | 23.30 | 22.85 | 23.27 | 1,078,827 | -0.17(-0.73%) |
May 03, 2012 | 23.77 | 23.91 | 23.30 | 23.44 | 1,412,644 | -0.33(-1.39%) |
May 02, 2012 | 23.42 | 23.89 | 23.38 | 23.77 | 1,254,862 | +0.17(+0.72%) |
May 01, 2012 | 23.50 | 23.85 | 23.43 | 23.60 | 1,448,148 | +0.10(+0.43%) |
Apr 30, 2012 | 23.48 | 23.54 | 23.27 | 23.50 | 1,105,133 | -0.02(-0.09%) |
Apr 27, 2012 | 23.30 | 23.56 | 23.13 | 23.52 | 2,063,133 | +0.32(+1.38%) |
Apr 26, 2012 | 23.36 | 23.39 | 23.08 | 23.20 | 1,812,999 | -0.12(-0.51%) |
Apr 25, 2012 | 23.39 | 23.85 | 23.17 | 23.32 | 2,101,193 | +0.25(+1.08%) |
Apr 24, 2012 | 23.15 | 23.21 | 22.89 | 23.07 | 1,581,244 | -0.08(-0.35%) |
Apr 23, 2012 | 23.05 | 23.15 | 22.69 | 23.15 | 1,978,723 | -0.16(-0.69%) |
Apr 20, 2012 | 22.49 | 23.55 | 22.33 | 23.31 | 2,932,370 | +1.05(+4.72%) |
Apr 19, 2012 | 22.28 | 22.59 | 22.00 | 22.26 | 1,346,880 | -0.01(-0.04%) |
Apr 18, 2012 | 22.08 | 22.32 | 21.95 | 22.27 | 1,559,440 | +0.11(+0.50%) |
Apr 17, 2012 | 22.27 | 22.44 | 22.08 | 22.16 | 1,578,432 | +0.21(+0.96%) |
Apr 16, 2012 | 21.52 | 22.53 | 21.50 | 21.95 | 4,006,404 | +0.52(+2.43%) |
Apr 13, 2012 | 21.60 | 21.72 | 21.36 | 21.43 | 1,226,368 | -0.22(-1.02%) |
Apr 12, 2012 | 20.43 | 21.69 | 20.43 | 21.65 | 1,415,867 | +1.24(+6.08%) |
Apr 11, 2012 | 21.19 | 21.22 | 20.40 | 20.41 | 2,968,048 | -0.56(-2.67%) |
Apr 10, 2012 | 21.35 | 21.38 | 20.80 | 20.97 | 1,743,184 | -0.44(-2.06%) |
Apr 09, 2012 | 21.30 | 21.41 | 21.08 | 21.41 | 970,564 | -0.19(-0.88%) |
Apr 05, 2012 | 21.44 | 21.64 | 21.36 | 21.60 | 1,459,221 | +0.07(+0.33%) |
Apr 04, 2012 | 21.63 | 21.69 | 21.32 | 21.53 | 1,106,880 | -0.32(-1.46%) |
Apr 03, 2012 | 21.72 | 21.95 | 21.63 | 21.85 | 1,066,900 | +0.14(+0.64%) |
Apr 02, 2012 | 21.63 | 21.88 | 21.23 | 21.71 | 1,538,400 | +0.00(+0.00%) |
Mar 30, 2012 | 21.86 | 21.92 | 21.30 | 21.71 | 1,360,771 | +0.01(+0.05%) |
Mar 29, 2012 | 21.31 | 21.80 | 21.27 | 21.70 | 1,218,651 | +0.16(+0.74%) |
Mar 28, 2012 | 21.60 | 21.98 | 21.30 | 21.54 | 1,206,202 | -0.08(-0.37%) |
Mar 27, 2012 | 21.46 | 22.19 | 21.40 | 21.62 | 2,196,219 | +0.21(+0.98%) |
Mar 26, 2012 | 21.14 | 21.41 | 21.08 | 21.41 | 682,809 | +0.45(+2.15%) |
Mar 23, 2012 | 20.86 | 21.01 | 20.57 | 20.96 | 775,321 | +0.14(+0.67%) |
Mar 22, 2012 | 20.91 | 21.09 | 20.73 | 20.82 | 925,026 | -0.28(-1.33%) |
Mar 21, 2012 | 21.30 | 21.31 | 20.98 | 21.10 | 1,030,027 | -0.21(-0.99%) |
Mar 20, 2012 | 21.34 | 21.45 | 21.20 | 21.31 | 998,520 | -0.22(-1.02%) |
Mar 19, 2012 | 21.28 | 21.64 | 21.12 | 21.53 | 1,133,054 | +0.27(+1.27%) |
Mar 16, 2012 | 21.52 | 21.54 | 21.16 | 21.26 | 1,051,796 | -0.19(-0.89%) |
Mar 15, 2012 | 20.96 | 21.51 | 20.96 | 21.45 | 1,205,804 | +0.50(+2.39%) |
Mar 14, 2012 | 21.16 | 21.29 | 20.77 | 20.95 | 1,406,988 | -0.30(-1.41%) |
Mar 13, 2012 | 21.30 | 21.44 | 20.91 | 21.25 | 1,486,491 | +0.15(+0.71%) |
Mar 12, 2012 | 21.35 | 21.41 | 21.08 | 21.10 | 637,127 | -0.31(-1.45%) |
Mar 09, 2012 | 21.09 | 21.61 | 21.03 | 21.41 | 811,336 | +0.32(+1.52%) |
Mar 08, 2012 | 21.02 | 21.21 | 20.88 | 21.09 | 838,107 | +0.20(+0.96%) |
Mar 07, 2012 | 20.61 | 20.95 | 20.51 | 20.89 | 920,198 | +0.29(+1.41%) |
Mar 06, 2012 | 20.86 | 20.87 | 20.30 | 20.60 | 1,240,228 | -0.57(-2.69%) |
Mar 05, 2012 | 21.28 | 21.43 | 21.11 | 21.17 | 929,815 | -0.23(-1.07%) |
Mar 02, 2012 | 21.36 | 21.83 | 21.34 | 21.40 | 836,304 | -0.06(-0.28%) |