Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.26 | 20.56 | 20.05 | 20.41 | 3,510,086 | +0.09(+0.45%) |
May 30, 2012 | 20.49 | 20.54 | 20.25 | 20.31 | 1,657,589 | -0.44(-2.10%) |
May 29, 2012 | 20.75 | 20.77 | 20.49 | 20.75 | 2,619,676 | +0.18(+0.89%) |
May 25, 2012 | 20.59 | 20.71 | 20.47 | 20.57 | 1,577,576 | -0.03(-0.15%) |
May 24, 2012 | 20.54 | 20.64 | 20.28 | 20.60 | 3,292,670 | +0.17(+0.83%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.43 | 3,661,047 | +0.05(+0.26%) |
May 22, 2012 | 20.26 | 20.59 | 20.20 | 20.38 | 7,175,655 | +0.14(+0.68%) |
May 21, 2012 | 20.16 | 20.42 | 20.02 | 20.24 | 4,809,664 | +0.18(+0.88%) |
May 18, 2012 | 20.28 | 20.41 | 19.98 | 20.06 | 4,346,481 | -0.19(-0.95%) |
May 17, 2012 | 20.61 | 20.64 | 20.23 | 20.25 | 5,295,507 | -0.33(-1.60%) |
May 16, 2012 | 20.88 | 20.99 | 20.56 | 20.58 | 2,842,727 | -0.15(-0.74%) |
May 15, 2012 | 20.89 | 21.07 | 20.67 | 20.74 | 2,347,834 | -0.15(-0.73%) |
May 14, 2012 | 21.00 | 21.10 | 20.85 | 20.89 | 1,891,076 | -0.35(-1.66%) |
May 11, 2012 | 21.11 | 21.43 | 21.00 | 21.24 | 3,739,065 | -0.08(-0.36%) |
May 10, 2012 | 21.26 | 21.43 | 21.20 | 21.32 | 3,887,840 | +0.25(+1.20%) |
May 09, 2012 | 21.03 | 21.16 | 20.81 | 21.07 | 4,232,155 | -0.25(-1.19%) |
May 08, 2012 | 21.20 | 21.36 | 21.07 | 21.32 | 4,214,826 | +0.02(+0.07%) |
May 07, 2012 | 20.99 | 21.42 | 20.99 | 21.30 | 2,662,751 | +0.19(+0.91%) |
May 04, 2012 | 21.29 | 21.36 | 20.94 | 21.11 | 4,015,153 | -0.30(-1.40%) |
May 03, 2012 | 21.55 | 21.66 | 21.31 | 21.41 | 2,557,900 | -0.15(-0.71%) |
May 02, 2012 | 21.49 | 21.64 | 21.30 | 21.56 | 3,186,233 | -0.03(-0.14%) |
May 01, 2012 | 21.56 | 21.90 | 21.52 | 21.59 | 2,274,355 | +0.08(+0.39%) |
Apr 30, 2012 | 21.82 | 21.82 | 21.42 | 21.51 | 2,427,053 | -0.36(-1.65%) |
Apr 27, 2012 | 21.76 | 21.89 | 21.53 | 21.87 | 1,988,974 | +0.16(+0.74%) |
Apr 26, 2012 | 21.58 | 21.78 | 21.50 | 21.71 | 2,673,412 | +0.12(+0.57%) |
Apr 25, 2012 | 21.48 | 21.72 | 21.39 | 21.59 | 4,075,459 | +0.29(+1.37%) |
Apr 24, 2012 | 21.04 | 21.36 | 21.04 | 21.30 | 3,137,265 | +0.28(+1.35%) |
Apr 23, 2012 | 20.90 | 21.08 | 20.83 | 21.01 | 2,990,396 | -0.19(-0.90%) |
Apr 20, 2012 | 21.19 | 21.41 | 21.13 | 21.20 | 2,565,427 | +0.13(+0.62%) |
Apr 19, 2012 | 21.22 | 21.35 | 20.90 | 21.07 | 5,479,761 | -0.08(-0.36%) |
Apr 18, 2012 | 21.32 | 21.41 | 21.07 | 21.15 | 3,524,856 | -0.26(-1.22%) |
Apr 17, 2012 | 21.18 | 21.58 | 21.18 | 21.41 | 4,046,248 | +0.43(+2.05%) |
Apr 16, 2012 | 20.95 | 21.10 | 20.69 | 20.98 | 3,211,061 | +0.22(+1.07%) |
Apr 13, 2012 | 21.31 | 21.31 | 20.73 | 20.76 | 6,699,362 | -0.61(-2.83%) |
Apr 12, 2012 | 21.15 | 21.43 | 21.13 | 21.36 | 4,777,938 | +0.27(+1.27%) |
Apr 11, 2012 | 20.97 | 21.12 | 20.87 | 21.10 | 3,542,367 | +0.40(+1.93%) |
Apr 10, 2012 | 21.10 | 21.13 | 20.63 | 20.70 | 4,750,746 | -0.41(-1.96%) |
Apr 09, 2012 | 21.12 | 21.23 | 20.99 | 21.11 | 6,596,530 | -0.36(-1.68%) |
Apr 05, 2012 | 21.50 | 21.62 | 21.37 | 21.47 | 2,087,968 | -0.13(-0.62%) |
Apr 04, 2012 | 21.73 | 21.85 | 21.44 | 21.61 | 7,139,447 | -0.39(-1.79%) |
Apr 03, 2012 | 21.94 | 22.02 | 21.71 | 22.00 | 4,619,294 | +0.03(+0.14%) |
Apr 02, 2012 | 21.81 | 22.04 | 21.58 | 21.97 | 2,818,756 | +0.15(+0.70%) |
Mar 30, 2012 | 22.05 | 22.05 | 21.69 | 21.82 | 2,697,273 | -0.09(-0.42%) |
Mar 29, 2012 | 21.98 | 22.00 | 21.56 | 21.91 | 4,439,629 | -0.20(-0.90%) |
Mar 28, 2012 | 21.92 | 22.18 | 21.82 | 22.11 | 2,637,776 | +0.18(+0.84%) |
Mar 27, 2012 | 22.13 | 22.17 | 21.92 | 21.92 | 3,156,363 | -0.18(-0.83%) |
Mar 26, 2012 | 22.04 | 22.19 | 21.86 | 22.11 | 2,375,846 | +0.31(+1.44%) |
Mar 23, 2012 | 21.65 | 21.82 | 21.46 | 21.79 | 3,370,594 | +0.09(+0.42%) |
Mar 22, 2012 | 21.88 | 21.89 | 21.53 | 21.70 | 3,390,071 | -0.39(-1.77%) |
Mar 21, 2012 | 22.25 | 22.28 | 21.98 | 22.09 | 2,287,594 | -0.09(-0.41%) |
Mar 20, 2012 | 22.11 | 22.31 | 21.98 | 22.18 | 4,262,421 | -0.11(-0.52%) |
Mar 19, 2012 | 22.07 | 22.50 | 21.81 | 22.30 | 4,241,147 | +0.21(+0.94%) |
Mar 16, 2012 | 22.16 | 22.29 | 21.86 | 22.09 | 4,190,811 | +0.07(+0.34%) |
Mar 15, 2012 | 21.64 | 22.11 | 21.48 | 22.02 | 5,418,509 | +0.43(+1.98%) |
Mar 14, 2012 | 21.57 | 21.77 | 21.29 | 21.59 | 6,603,803 | +0.12(+0.57%) |
Mar 13, 2012 | 20.83 | 21.49 | 20.77 | 21.47 | 4,444,049 | +0.80(+3.88%) |
Mar 12, 2012 | 20.70 | 20.78 | 20.54 | 20.67 | 1,839,077 | -0.09(-0.44%) |
Mar 09, 2012 | 20.42 | 20.86 | 20.40 | 20.76 | 2,942,919 | +0.33(+1.61%) |
Mar 08, 2012 | 20.24 | 20.44 | 20.13 | 20.43 | 2,430,405 | +0.30(+1.48%) |
Mar 07, 2012 | 19.96 | 20.20 | 19.84 | 20.13 | 3,387,549 | +0.32(+1.62%) |
Mar 06, 2012 | 20.08 | 20.09 | 19.76 | 19.81 | 9,433,139 | -0.50(-2.48%) |
Mar 05, 2012 | 20.28 | 20.46 | 20.16 | 20.32 | 3,348,121 | -0.05(-0.26%) |
Mar 02, 2012 | 20.59 | 20.71 | 20.28 | 20.37 | 2,196,988 | -0.25(-1.22%) |