Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.05 | 20.32 | 19.80 | 20.18 | 5,156,216 | +0.19(+0.97%) |
May 30, 2012 | 20.10 | 20.13 | 19.95 | 19.98 | 6,018,715 | -0.65(-3.17%) |
May 29, 2012 | 20.58 | 20.68 | 20.44 | 20.64 | 4,084,782 | +0.09(+0.42%) |
May 25, 2012 | 20.56 | 20.64 | 20.48 | 20.55 | 2,866,808 | -0.15(-0.72%) |
May 24, 2012 | 20.69 | 20.82 | 20.50 | 20.70 | 5,554,304 | -0.02(-0.07%) |
May 23, 2012 | 20.65 | 20.72 | 20.34 | 20.71 | 6,389,438 | -0.26(-1.24%) |
May 22, 2012 | 20.98 | 21.23 | 20.86 | 20.98 | 3,958,101 | +0.03(+0.12%) |
May 21, 2012 | 20.69 | 20.96 | 20.65 | 20.95 | 4,820,892 | +0.33(+1.61%) |
May 18, 2012 | 20.81 | 20.87 | 20.52 | 20.62 | 8,972,779 | -0.37(-1.78%) |
May 17, 2012 | 21.17 | 21.26 | 20.97 | 20.99 | 7,093,025 | -0.64(-2.98%) |
May 16, 2012 | 21.95 | 22.03 | 21.62 | 21.63 | 5,370,230 | -0.44(-1.99%) |
May 15, 2012 | 22.11 | 22.24 | 21.98 | 22.07 | 4,480,515 | -0.05(-0.21%) |
May 14, 2012 | 22.15 | 22.31 | 22.05 | 22.12 | 3,157,937 | -0.25(-1.11%) |
May 11, 2012 | 22.23 | 22.59 | 22.20 | 22.37 | 3,627,440 | -0.28(-1.23%) |
May 10, 2012 | 22.80 | 22.86 | 22.63 | 22.64 | 4,048,118 | +0.17(+0.74%) |
May 09, 2012 | 22.24 | 22.58 | 22.13 | 22.48 | 4,161,349 | -0.17(-0.74%) |
May 08, 2012 | 22.83 | 22.90 | 22.44 | 22.64 | 6,262,597 | -0.14(-0.62%) |
May 07, 2012 | 22.60 | 22.84 | 22.57 | 22.79 | 3,974,469 | +0.10(+0.42%) |
May 04, 2012 | 22.88 | 22.93 | 22.56 | 22.69 | 3,397,469 | -0.37(-1.60%) |
May 03, 2012 | 23.18 | 23.22 | 22.93 | 23.06 | 3,667,964 | -0.08(-0.33%) |
May 02, 2012 | 22.99 | 23.15 | 22.94 | 23.14 | 3,841,047 | -0.10(-0.44%) |
May 01, 2012 | 22.96 | 23.32 | 22.93 | 23.24 | 3,919,115 | +0.40(+1.75%) |
Apr 30, 2012 | 22.94 | 22.97 | 22.71 | 22.84 | 2,393,247 | -0.21(-0.90%) |
Apr 27, 2012 | 22.97 | 23.13 | 22.81 | 23.04 | 5,868,352 | +0.26(+1.15%) |
Apr 26, 2012 | 22.46 | 22.87 | 22.43 | 22.78 | 4,829,737 | +0.11(+0.49%) |
Apr 25, 2012 | 22.70 | 22.82 | 22.53 | 22.67 | 2,844,679 | +0.05(+0.22%) |
Apr 24, 2012 | 22.24 | 22.63 | 22.23 | 22.62 | 4,502,638 | +0.31(+1.38%) |
Apr 23, 2012 | 22.18 | 22.33 | 22.06 | 22.31 | 2,999,502 | -0.28(-1.25%) |
Apr 20, 2012 | 22.66 | 22.72 | 22.53 | 22.59 | 3,198,942 | +0.13(+0.56%) |
Apr 19, 2012 | 22.59 | 22.72 | 22.35 | 22.47 | 4,292,213 | +0.10(+0.43%) |
Apr 18, 2012 | 22.26 | 22.47 | 22.25 | 22.37 | 3,886,125 | +0.10(+0.45%) |
Apr 17, 2012 | 22.13 | 22.34 | 22.01 | 22.27 | 4,648,634 | +0.49(+2.23%) |
Apr 16, 2012 | 21.92 | 21.95 | 21.67 | 21.79 | 4,662,930 | +0.07(+0.30%) |
Apr 13, 2012 | 22.02 | 22.02 | 21.70 | 21.72 | 4,276,121 | -0.40(-1.81%) |
Apr 12, 2012 | 21.80 | 22.24 | 21.80 | 22.12 | 4,518,349 | +0.41(+1.89%) |
Apr 11, 2012 | 21.83 | 21.93 | 21.66 | 21.71 | 4,607,651 | +0.26(+1.23%) |
Apr 10, 2012 | 21.93 | 21.97 | 21.39 | 21.45 | 6,387,961 | -0.56(-2.53%) |
Apr 09, 2012 | 21.92 | 22.12 | 21.89 | 22.00 | 2,654,275 | -0.16(-0.73%) |
Apr 05, 2012 | 22.08 | 22.26 | 22.04 | 22.16 | 4,439,607 | -0.26(-1.15%) |
Apr 04, 2012 | 22.37 | 22.51 | 22.25 | 22.42 | 15,453,774 | -0.23(-1.00%) |
Apr 03, 2012 | 22.77 | 22.79 | 22.50 | 22.65 | 17,885,486 | +0.06(+0.25%) |
Apr 02, 2012 | 22.18 | 22.74 | 22.12 | 22.59 | 3,766,620 | +0.15(+0.68%) |
Mar 30, 2012 | 22.36 | 22.51 | 22.28 | 22.44 | 3,349,663 | +0.22(+0.98%) |
Mar 29, 2012 | 22.22 | 22.25 | 22.00 | 22.23 | 6,637,402 | -0.31(-1.39%) |
Mar 28, 2012 | 22.64 | 22.66 | 22.38 | 22.54 | 4,054,324 | -0.18(-0.78%) |
Mar 27, 2012 | 23.01 | 23.02 | 22.72 | 22.72 | 2,860,414 | +0.01(+0.04%) |
Mar 26, 2012 | 22.46 | 22.75 | 22.44 | 22.71 | 3,141,160 | +0.26(+1.15%) |
Mar 23, 2012 | 22.23 | 22.49 | 22.15 | 22.45 | 3,040,430 | -0.09(-0.40%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.40 | 22.54 | 2,944,605 | -0.15(-0.65%) |
Mar 21, 2012 | 22.73 | 22.77 | 22.61 | 22.69 | 2,481,999 | -0.03(-0.11%) |
Mar 20, 2012 | 22.68 | 22.82 | 22.60 | 22.71 | 4,091,901 | -0.47(-2.01%) |
Mar 19, 2012 | 23.06 | 23.27 | 23.04 | 23.18 | 3,417,209 | -0.02(-0.07%) |
Mar 16, 2012 | 23.24 | 23.30 | 23.15 | 23.19 | 5,818,768 | +0.34(+1.50%) |
Mar 15, 2012 | 22.66 | 22.87 | 22.56 | 22.85 | 4,215,653 | +0.06(+0.27%) |
Mar 14, 2012 | 22.91 | 22.97 | 22.70 | 22.79 | 3,928,211 | +0.21(+0.92%) |
Mar 13, 2012 | 22.15 | 22.60 | 22.09 | 22.58 | 5,719,456 | +0.88(+4.06%) |
Mar 12, 2012 | 21.64 | 21.76 | 21.49 | 21.70 | 5,142,067 | -0.06(-0.30%) |
Mar 09, 2012 | 21.68 | 21.84 | 21.65 | 21.76 | 4,088,983 | -0.15(-0.70%) |
Mar 08, 2012 | 21.81 | 22.00 | 21.70 | 21.92 | 3,668,205 | +0.27(+1.26%) |
Mar 07, 2012 | 21.52 | 21.68 | 21.46 | 21.64 | 5,847,255 | +0.16(+0.74%) |
Mar 06, 2012 | 21.53 | 21.77 | 21.36 | 21.48 | 5,080,662 | -0.64(-2.90%) |
Mar 05, 2012 | 22.13 | 22.16 | 21.99 | 22.13 | 3,036,735 | -0.30(-1.35%) |
Mar 02, 2012 | 22.51 | 22.54 | 22.38 | 22.43 | 1,975,990 | -0.12(-0.53%) |