Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.27 | 22.60 | 22.23 | 22.45 | 3,537,474 | +0.16(+0.71%) |
May 30, 2012 | 22.23 | 22.54 | 22.23 | 22.29 | 4,280,866 | -0.06(-0.28%) |
May 29, 2012 | 22.30 | 22.36 | 22.21 | 22.36 | 2,024,899 | +0.13(+0.59%) |
May 25, 2012 | 21.89 | 22.25 | 21.89 | 22.23 | 2,526,184 | +0.10(+0.47%) |
May 24, 2012 | 21.96 | 22.30 | 21.92 | 22.12 | 4,140,086 | +0.22(+0.99%) |
May 23, 2012 | 22.05 | 22.12 | 21.77 | 21.90 | 3,733,109 | -0.21(-0.94%) |
May 22, 2012 | 22.15 | 22.22 | 22.05 | 22.11 | 2,656,542 | -0.01(-0.03%) |
May 21, 2012 | 22.05 | 22.12 | 21.89 | 22.12 | 2,163,922 | +0.21(+0.95%) |
May 18, 2012 | 22.09 | 22.19 | 21.86 | 21.91 | 2,867,614 | -0.10(-0.44%) |
May 17, 2012 | 22.11 | 22.16 | 22.00 | 22.01 | 3,764,022 | -0.07(-0.31%) |
May 16, 2012 | 22.22 | 22.25 | 22.02 | 22.08 | 3,028,992 | -0.11(-0.51%) |
May 15, 2012 | 22.35 | 22.35 | 22.09 | 22.19 | 5,034,849 | -0.17(-0.76%) |
May 14, 2012 | 22.25 | 22.49 | 22.16 | 22.36 | 2,918,516 | -0.05(-0.23%) |
May 11, 2012 | 22.35 | 22.50 | 22.35 | 22.41 | 3,766,312 | -0.03(-0.12%) |
May 10, 2012 | 22.28 | 22.53 | 22.21 | 22.44 | 4,917,080 | +0.27(+1.22%) |
May 09, 2012 | 22.19 | 22.35 | 22.09 | 22.17 | 5,673,802 | -0.19(-0.85%) |
May 08, 2012 | 22.27 | 22.42 | 22.23 | 22.36 | 5,932,074 | -0.10(-0.46%) |
May 07, 2012 | 22.39 | 22.50 | 22.35 | 22.46 | 3,635,610 | +0.04(+0.19%) |
May 04, 2012 | 22.40 | 22.62 | 22.37 | 22.42 | 4,905,879 | +0.16(+0.73%) |
May 03, 2012 | 22.18 | 22.58 | 22.18 | 22.26 | 5,735,828 | +0.20(+0.89%) |
May 02, 2012 | 22.41 | 22.42 | 21.93 | 22.06 | 7,075,407 | -0.41(-1.81%) |
May 01, 2012 | 22.33 | 22.56 | 22.22 | 22.47 | 3,328,252 | +0.11(+0.49%) |
Apr 30, 2012 | 22.30 | 22.40 | 22.24 | 22.36 | 2,694,357 | -0.02(-0.09%) |
Apr 27, 2012 | 22.17 | 22.42 | 22.13 | 22.38 | 3,776,382 | +0.31(+1.39%) |
Apr 26, 2012 | 22.14 | 22.14 | 21.87 | 22.07 | 5,604,660 | -0.07(-0.33%) |
Apr 25, 2012 | 22.24 | 22.24 | 22.08 | 22.15 | 5,034,189 | +0.01(+0.05%) |
Apr 24, 2012 | 21.98 | 22.15 | 21.91 | 22.14 | 5,263,592 | +0.22(+0.99%) |
Apr 23, 2012 | 22.05 | 22.12 | 21.85 | 21.92 | 4,876,737 | -0.36(-1.63%) |
Apr 20, 2012 | 21.98 | 22.34 | 21.93 | 22.28 | 4,954,149 | +0.35(+1.57%) |
Apr 19, 2012 | 21.89 | 21.95 | 21.72 | 21.94 | 5,670,293 | +0.02(+0.09%) |
Apr 18, 2012 | 22.03 | 22.09 | 21.91 | 21.91 | 3,086,177 | -0.20(-0.91%) |
Apr 17, 2012 | 21.92 | 22.18 | 21.92 | 22.12 | 5,078,047 | +0.29(+1.35%) |
Apr 16, 2012 | 21.71 | 21.97 | 21.62 | 21.82 | 4,448,359 | +0.27(+1.27%) |
Apr 13, 2012 | 21.62 | 21.78 | 21.54 | 21.55 | 6,228,346 | -0.17(-0.80%) |
Apr 12, 2012 | 21.65 | 21.80 | 21.50 | 21.72 | 6,362,624 | +0.07(+0.34%) |
Apr 11, 2012 | 21.54 | 21.67 | 21.47 | 21.65 | 5,751,072 | +0.23(+1.10%) |
Apr 10, 2012 | 21.47 | 21.52 | 21.30 | 21.41 | 8,089,844 | -0.10(-0.47%) |
Apr 09, 2012 | 21.41 | 21.59 | 21.32 | 21.51 | 4,670,410 | -0.05(-0.22%) |
Apr 05, 2012 | 21.38 | 21.58 | 21.32 | 21.56 | 4,312,263 | +0.09(+0.43%) |
Apr 04, 2012 | 21.33 | 21.52 | 20.92 | 21.47 | 8,385,355 | -0.04(-0.19%) |
Apr 03, 2012 | 21.55 | 21.58 | 21.19 | 21.51 | 11,693,529 | +0.39(+1.86%) |
Apr 02, 2012 | 20.80 | 21.21 | 20.74 | 21.12 | 7,020,011 | +0.41(+1.97%) |
Mar 30, 2012 | 20.57 | 20.85 | 20.50 | 20.71 | 5,323,466 | +0.25(+1.20%) |
Mar 29, 2012 | 20.09 | 20.52 | 19.99 | 20.46 | 7,041,584 | +0.31(+1.53%) |
Mar 28, 2012 | 20.40 | 20.43 | 20.04 | 20.16 | 3,883,001 | -0.24(-1.17%) |
Mar 27, 2012 | 20.30 | 20.47 | 20.25 | 20.40 | 4,305,995 | +0.15(+0.73%) |
Mar 26, 2012 | 20.24 | 20.32 | 20.12 | 20.25 | 3,270,520 | +0.17(+0.84%) |
Mar 23, 2012 | 20.15 | 20.17 | 20.03 | 20.08 | 4,299,269 | -0.06(-0.29%) |
Mar 22, 2012 | 20.11 | 20.18 | 20.02 | 20.14 | 3,955,080 | +0.02(+0.09%) |
Mar 21, 2012 | 20.09 | 20.17 | 20.02 | 20.12 | 3,613,344 | +0.05(+0.26%) |
Mar 20, 2012 | 19.83 | 20.15 | 19.78 | 20.07 | 4,032,966 | +0.17(+0.88%) |
Mar 19, 2012 | 20.03 | 20.15 | 19.88 | 19.89 | 4,821,196 | -0.18(-0.89%) |
Mar 16, 2012 | 20.22 | 20.27 | 20.05 | 20.07 | 4,488,502 | -0.15(-0.76%) |
Mar 15, 2012 | 20.21 | 20.29 | 20.05 | 20.22 | 3,230,938 | +0.03(+0.14%) |
Mar 14, 2012 | 20.43 | 20.49 | 20.19 | 20.20 | 4,079,765 | -0.30(-1.45%) |
Mar 13, 2012 | 20.45 | 20.54 | 20.36 | 20.49 | 3,962,342 | +0.10(+0.49%) |
Mar 12, 2012 | 20.23 | 20.45 | 20.23 | 20.40 | 11,588,847 | +0.17(+0.83%) |
Mar 09, 2012 | 20.06 | 20.24 | 19.96 | 20.23 | 10,646,302 | +0.25(+1.23%) |
Mar 08, 2012 | 20.03 | 20.07 | 19.90 | 19.98 | 11,082,715 | +0.05(+0.27%) |
Mar 07, 2012 | 19.92 | 19.97 | 19.75 | 19.93 | 3,275,292 | -0.01(-0.05%) |
Mar 06, 2012 | 20.01 | 20.10 | 19.86 | 19.94 | 3,459,951 | -0.20(-0.98%) |
Mar 05, 2012 | 20.06 | 20.17 | 19.95 | 20.14 | 3,765,906 | +0.00(+0.02%) |
Mar 02, 2012 | 20.29 | 20.29 | 20.09 | 20.13 | 3,523,183 | -0.14(-0.69%) |