Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.27 | 20.40 | 20.08 | 20.31 | 3,177,273 | +0.08(+0.38%) |
May 30, 2012 | 20.50 | 20.57 | 20.22 | 20.23 | 4,379,855 | -0.39(-1.91%) |
May 29, 2012 | 20.76 | 20.78 | 20.44 | 20.62 | 4,284,533 | -0.03(-0.15%) |
May 25, 2012 | 20.64 | 20.80 | 20.56 | 20.66 | 2,238,226 | +0.12(+0.56%) |
May 24, 2012 | 20.66 | 20.80 | 20.39 | 20.54 | 3,151,041 | -0.19(-0.93%) |
May 23, 2012 | 20.27 | 20.76 | 20.25 | 20.73 | 3,281,221 | +0.22(+1.05%) |
May 22, 2012 | 20.39 | 20.55 | 20.30 | 20.52 | 3,023,685 | +0.17(+0.83%) |
May 21, 2012 | 20.00 | 20.35 | 20.00 | 20.35 | 2,904,032 | +0.32(+1.62%) |
May 18, 2012 | 20.15 | 20.16 | 19.95 | 20.02 | 6,773,805 | +0.07(+0.35%) |
May 17, 2012 | 19.98 | 20.05 | 19.88 | 19.95 | 5,235,530 | -0.05(-0.27%) |
May 16, 2012 | 19.96 | 20.09 | 19.92 | 20.01 | 4,007,466 | +0.23(+1.17%) |
May 15, 2012 | 19.85 | 20.01 | 19.62 | 19.78 | 4,403,533 | -0.05(-0.23%) |
May 14, 2012 | 20.12 | 20.12 | 19.62 | 19.82 | 8,170,765 | -0.76(-3.70%) |
May 11, 2012 | 20.72 | 20.76 | 20.54 | 20.59 | 3,073,483 | -0.24(-1.15%) |
May 10, 2012 | 20.56 | 20.86 | 20.51 | 20.82 | 4,491,337 | +0.42(+2.04%) |
May 09, 2012 | 20.56 | 20.60 | 20.39 | 20.41 | 3,457,031 | -0.25(-1.23%) |
May 08, 2012 | 20.65 | 20.73 | 20.46 | 20.66 | 4,389,887 | -0.06(-0.30%) |
May 07, 2012 | 20.84 | 20.87 | 20.66 | 20.72 | 3,070,329 | +0.02(+0.07%) |
May 04, 2012 | 20.96 | 21.04 | 20.63 | 20.71 | 3,132,347 | -0.22(-1.03%) |
May 03, 2012 | 21.21 | 21.27 | 20.86 | 20.92 | 3,457,794 | -0.13(-0.62%) |
May 02, 2012 | 21.06 | 21.14 | 20.93 | 21.06 | 5,160,380 | -0.15(-0.69%) |
May 01, 2012 | 21.07 | 21.27 | 20.96 | 21.20 | 6,068,601 | +0.12(+0.55%) |
Apr 30, 2012 | 21.06 | 21.30 | 20.84 | 21.09 | 7,310,866 | +0.28(+1.33%) |
Apr 27, 2012 | 21.83 | 22.17 | 20.77 | 20.81 | 20,244,916 | -3.18(-13.26%) |
Apr 26, 2012 | 23.90 | 23.99 | 23.57 | 23.99 | 3,092,645 | +0.08(+0.32%) |
Apr 25, 2012 | 23.83 | 24.13 | 23.78 | 23.91 | 2,133,314 | +0.21(+0.88%) |
Apr 24, 2012 | 23.76 | 23.84 | 23.67 | 23.71 | 2,032,750 | +0.00(+0.00%) |
Apr 23, 2012 | 23.73 | 23.74 | 23.55 | 23.71 | 1,701,885 | -0.18(-0.77%) |
Apr 20, 2012 | 23.82 | 24.10 | 23.77 | 23.89 | 2,314,015 | +0.15(+0.62%) |
Apr 19, 2012 | 23.88 | 23.95 | 23.58 | 23.74 | 2,442,347 | -0.12(-0.52%) |
Apr 18, 2012 | 23.76 | 24.05 | 23.74 | 23.87 | 1,857,126 | +0.02(+0.06%) |
Apr 17, 2012 | 23.75 | 23.90 | 23.51 | 23.85 | 2,676,235 | +0.18(+0.75%) |
Apr 16, 2012 | 23.78 | 23.85 | 23.62 | 23.68 | 1,671,080 | -0.04(-0.16%) |
Apr 13, 2012 | 23.73 | 23.77 | 23.57 | 23.71 | 3,059,846 | -0.08(-0.36%) |
Apr 12, 2012 | 23.54 | 23.84 | 23.38 | 23.80 | 2,689,652 | +0.31(+1.31%) |
Apr 11, 2012 | 23.42 | 23.50 | 23.24 | 23.49 | 1,740,107 | +0.30(+1.30%) |
Apr 10, 2012 | 23.54 | 23.63 | 23.15 | 23.19 | 2,978,267 | -0.42(-1.79%) |
Apr 09, 2012 | 23.41 | 23.74 | 23.41 | 23.61 | 1,977,423 | -0.08(-0.33%) |
Apr 05, 2012 | 23.40 | 23.69 | 23.28 | 23.69 | 1,841,059 | +0.23(+0.99%) |
Apr 04, 2012 | 23.48 | 23.55 | 23.31 | 23.46 | 2,156,507 | -0.19(-0.81%) |
Apr 03, 2012 | 23.78 | 23.81 | 23.50 | 23.65 | 2,042,314 | -0.14(-0.58%) |
Apr 02, 2012 | 23.51 | 23.88 | 23.44 | 23.79 | 2,715,187 | +0.25(+1.05%) |
Mar 30, 2012 | 23.42 | 23.59 | 23.24 | 23.54 | 2,291,031 | +0.21(+0.89%) |
Mar 29, 2012 | 23.30 | 23.36 | 23.11 | 23.34 | 2,657,888 | +0.02(+0.07%) |
Mar 28, 2012 | 23.37 | 23.41 | 23.16 | 23.32 | 3,010,854 | -0.09(-0.39%) |
Mar 27, 2012 | 23.43 | 23.51 | 23.32 | 23.41 | 2,326,123 | +0.07(+0.29%) |
Mar 26, 2012 | 23.26 | 23.40 | 23.21 | 23.34 | 1,650,885 | +0.21(+0.93%) |
Mar 23, 2012 | 23.22 | 23.22 | 23.00 | 23.13 | 1,701,064 | -0.09(-0.40%) |
Mar 22, 2012 | 23.09 | 23.25 | 22.85 | 23.22 | 1,844,679 | +0.05(+0.20%) |
Mar 21, 2012 | 23.18 | 23.25 | 22.98 | 23.18 | 1,448,435 | -0.03(-0.13%) |
Mar 20, 2012 | 23.25 | 23.29 | 23.10 | 23.21 | 1,524,486 | -0.19(-0.82%) |
Mar 19, 2012 | 23.36 | 23.46 | 23.12 | 23.40 | 2,040,051 | +0.07(+0.29%) |
Mar 16, 2012 | 23.37 | 23.50 | 23.28 | 23.33 | 1,873,022 | -0.03(-0.13%) |
Mar 15, 2012 | 23.39 | 23.45 | 23.34 | 23.36 | 1,304,563 | -0.07(-0.29%) |
Mar 14, 2012 | 23.49 | 23.65 | 23.37 | 23.43 | 2,180,251 | -0.05(-0.23%) |
Mar 13, 2012 | 23.44 | 23.53 | 23.27 | 23.48 | 2,672,766 | +0.11(+0.46%) |
Mar 12, 2012 | 23.35 | 23.52 | 23.26 | 23.37 | 1,564,448 | +0.01(+0.03%) |
Mar 09, 2012 | 22.97 | 23.47 | 22.83 | 23.37 | 3,050,620 | +0.41(+1.77%) |
Mar 08, 2012 | 22.72 | 23.01 | 22.65 | 22.96 | 1,454,087 | +0.38(+1.69%) |
Mar 07, 2012 | 22.68 | 22.75 | 22.40 | 22.58 | 1,971,993 | -0.05(-0.24%) |
Mar 06, 2012 | 22.69 | 22.83 | 22.59 | 22.63 | 2,378,451 | -0.20(-0.87%) |
Mar 05, 2012 | 22.72 | 22.85 | 22.66 | 22.83 | 1,430,415 | +0.02(+0.10%) |
Mar 02, 2012 | 22.85 | 22.91 | 22.70 | 22.81 | 1,867,006 | -0.08(-0.37%) |