Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.52 | 19.66 | 19.28 | 19.50 | 3,707,735 | +0.05(+0.24%) |
May 30, 2012 | 19.64 | 19.66 | 19.42 | 19.45 | 2,252,395 | -0.48(-2.40%) |
May 29, 2012 | 19.89 | 20.06 | 19.77 | 19.93 | 4,744,392 | +0.26(+1.33%) |
May 25, 2012 | 19.70 | 19.79 | 19.62 | 19.67 | 2,107,733 | -0.11(-0.55%) |
May 24, 2012 | 19.87 | 19.91 | 19.52 | 19.78 | 1,767,650 | -0.04(-0.19%) |
May 23, 2012 | 19.41 | 19.83 | 19.16 | 19.82 | 2,403,042 | +0.17(+0.86%) |
May 22, 2012 | 19.78 | 19.90 | 19.54 | 19.65 | 2,988,075 | -0.09(-0.47%) |
May 21, 2012 | 19.35 | 19.78 | 19.35 | 19.74 | 2,073,814 | +0.39(+2.03%) |
May 18, 2012 | 19.62 | 19.72 | 19.29 | 19.35 | 1,962,351 | -0.12(-0.59%) |
May 17, 2012 | 19.63 | 19.74 | 19.45 | 19.46 | 2,408,347 | -0.17(-0.86%) |
May 16, 2012 | 19.79 | 20.01 | 19.58 | 19.63 | 3,327,543 | -0.15(-0.74%) |
May 15, 2012 | 20.04 | 20.12 | 19.72 | 19.78 | 2,713,447 | -0.29(-1.46%) |
May 14, 2012 | 20.18 | 20.25 | 20.06 | 20.07 | 4,678,051 | -0.41(-1.99%) |
May 11, 2012 | 20.39 | 20.76 | 20.35 | 20.48 | 1,272,193 | -0.02(-0.08%) |
May 10, 2012 | 20.63 | 20.72 | 20.45 | 20.49 | 1,797,715 | +0.08(+0.38%) |
May 09, 2012 | 20.16 | 20.59 | 20.12 | 20.42 | 2,544,497 | -0.12(-0.56%) |
May 08, 2012 | 20.67 | 20.75 | 20.33 | 20.53 | 3,425,803 | -0.42(-1.99%) |
May 07, 2012 | 20.80 | 20.96 | 20.74 | 20.95 | 2,107,143 | +0.07(+0.33%) |
May 04, 2012 | 21.16 | 21.17 | 20.82 | 20.88 | 1,470,303 | -0.44(-2.06%) |
May 03, 2012 | 21.76 | 21.79 | 21.26 | 21.32 | 1,657,295 | -0.45(-2.05%) |
May 02, 2012 | 21.80 | 21.80 | 21.60 | 21.77 | 1,223,663 | -0.20(-0.91%) |
May 01, 2012 | 21.89 | 22.08 | 21.80 | 21.97 | 1,506,479 | +0.12(+0.56%) |
Apr 30, 2012 | 21.79 | 21.88 | 21.61 | 21.84 | 1,602,881 | -0.07(-0.32%) |
Apr 27, 2012 | 21.75 | 21.94 | 21.69 | 21.91 | 1,118,598 | +0.26(+1.21%) |
Apr 26, 2012 | 21.57 | 21.66 | 21.54 | 21.65 | 1,371,976 | +0.02(+0.11%) |
Apr 25, 2012 | 21.53 | 21.64 | 21.42 | 21.63 | 1,542,640 | +0.34(+1.59%) |
Apr 24, 2012 | 21.26 | 21.39 | 21.23 | 21.29 | 1,236,859 | +0.05(+0.25%) |
Apr 23, 2012 | 21.23 | 21.26 | 20.98 | 21.23 | 4,305,658 | -0.27(-1.25%) |
Apr 20, 2012 | 21.53 | 21.68 | 21.47 | 21.50 | 681,822 | +0.07(+0.32%) |
Apr 19, 2012 | 21.47 | 21.69 | 21.36 | 21.43 | 3,972,911 | -0.05(-0.25%) |
Apr 18, 2012 | 21.43 | 21.62 | 21.39 | 21.49 | 938,083 | -0.04(-0.18%) |
Apr 17, 2012 | 21.41 | 21.69 | 21.33 | 21.53 | 2,532,178 | +0.42(+1.97%) |
Apr 16, 2012 | 21.23 | 21.30 | 21.03 | 21.11 | 5,122,708 | -0.02(-0.11%) |
Apr 13, 2012 | 21.49 | 21.49 | 21.13 | 21.13 | 1,387,145 | -0.40(-1.86%) |
Apr 12, 2012 | 21.13 | 21.59 | 21.10 | 21.53 | 2,060,714 | +0.55(+2.64%) |
Apr 11, 2012 | 21.00 | 21.10 | 20.94 | 20.98 | 3,423,001 | +0.16(+0.78%) |
Apr 10, 2012 | 21.03 | 21.14 | 20.73 | 20.82 | 2,445,388 | -0.33(-1.57%) |
Apr 09, 2012 | 21.06 | 21.26 | 21.03 | 21.15 | 1,817,148 | -0.19(-0.90%) |
Apr 05, 2012 | 21.46 | 21.52 | 21.25 | 21.34 | 1,645,445 | -0.12(-0.57%) |
Apr 04, 2012 | 21.61 | 21.67 | 21.31 | 21.47 | 2,553,812 | -0.39(-1.76%) |
Apr 03, 2012 | 22.10 | 22.17 | 21.75 | 21.85 | 1,826,514 | -0.33(-1.49%) |
Apr 02, 2012 | 21.80 | 22.24 | 21.77 | 22.18 | 2,134,897 | +0.35(+1.62%) |
Mar 30, 2012 | 21.88 | 21.93 | 21.71 | 21.83 | 1,569,331 | +0.03(+0.14%) |
Mar 29, 2012 | 21.72 | 21.80 | 21.40 | 21.80 | 8,025,290 | -0.05(-0.21%) |
Mar 28, 2012 | 21.97 | 22.04 | 21.70 | 21.84 | 2,234,498 | -0.21(-0.94%) |
Mar 27, 2012 | 22.26 | 22.30 | 22.04 | 22.05 | 1,215,756 | -0.18(-0.83%) |
Mar 26, 2012 | 22.09 | 22.26 | 22.09 | 22.24 | 1,587,203 | +0.38(+1.76%) |
Mar 23, 2012 | 21.71 | 21.87 | 21.61 | 21.85 | 1,652,730 | +0.20(+0.93%) |
Mar 22, 2012 | 21.68 | 21.75 | 21.60 | 21.65 | 1,967,394 | -0.34(-1.54%) |
Mar 21, 2012 | 21.96 | 22.03 | 21.85 | 21.99 | 1,486,729 | +0.02(+0.07%) |
Mar 20, 2012 | 21.91 | 21.99 | 21.70 | 21.97 | 1,593,616 | -0.18(-0.80%) |
Mar 19, 2012 | 22.09 | 22.26 | 22.07 | 22.15 | 1,190,311 | +0.03(+0.14%) |
Mar 16, 2012 | 22.06 | 22.17 | 22.04 | 22.12 | 1,723,651 | +0.15(+0.67%) |
Mar 15, 2012 | 21.84 | 22.12 | 21.77 | 21.97 | 1,527,302 | +0.16(+0.74%) |
Mar 14, 2012 | 22.08 | 22.14 | 21.73 | 21.81 | 1,649,209 | -0.36(-1.63%) |
Mar 13, 2012 | 21.87 | 22.17 | 21.86 | 22.17 | 1,359,334 | +0.35(+1.59%) |
Mar 12, 2012 | 21.96 | 22.03 | 21.77 | 21.83 | 1,430,186 | -0.19(-0.87%) |
Mar 09, 2012 | 22.00 | 22.15 | 21.97 | 22.02 | 1,107,317 | +0.08(+0.39%) |
Mar 08, 2012 | 21.77 | 22.04 | 21.70 | 21.93 | 2,045,534 | +0.38(+1.75%) |
Mar 07, 2012 | 21.52 | 21.63 | 21.33 | 21.56 | 1,657,819 | +0.06(+0.29%) |
Mar 06, 2012 | 21.64 | 21.67 | 21.37 | 21.50 | 3,487,939 | -0.55(-2.51%) |
Mar 05, 2012 | 22.27 | 22.29 | 22.00 | 22.05 | 1,233,708 | -0.32(-1.45%) |
Mar 02, 2012 | 22.47 | 22.62 | 22.33 | 22.37 | 1,309,642 | -0.21(-0.92%) |